{ "symbol": "OPUSDT", "fetched_at": "2026-04-13T12:17:11.603524", "intervals": { "1h": { "count": 4397, "start_date": "2025-10-12T08:00:00", "end_date": "2026-04-13T12:00:00", "klines": [ { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.463, "high": 0.465, "low": 0.4573, "close": 0.4577, "volume": 1087513.07, "close_time": 1760259599999, "quote_volume": 502492.251459, "trades": 2659, "taker_buy_base": 519888.44, "taker_buy_quote": 240337.94369 }, { "timestamp": 1760259600000, "datetime": "2025-10-12T09:00:00", "open": 0.4576, "high": 0.4607, "low": 0.4526, "close": 0.4604, "volume": 1406062.35, "close_time": 1760263199999, "quote_volume": 642273.821427, "trades": 3077, "taker_buy_base": 650101.49, "taker_buy_quote": 297026.013732 }, { "timestamp": 1760263200000, "datetime": "2025-10-12T10:00:00", "open": 0.4604, "high": 0.463, "low": 0.4565, "close": 0.4574, "volume": 811944.06, "close_time": 1760266799999, "quote_volume": 372788.18037, "trades": 2467, "taker_buy_base": 397207.52, "taker_buy_quote": 182479.938799 }, { "timestamp": 1760266800000, "datetime": "2025-10-12T11:00:00", "open": 0.4575, "high": 0.4613, "low": 0.4565, "close": 0.4573, "volume": 1881954.59, "close_time": 1760270399999, "quote_volume": 863739.655331, "trades": 2658, "taker_buy_base": 1204877.44, "taker_buy_quote": 552943.329103 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.4572, "high": 0.4625, "low": 0.4563, "close": 0.4591, "volume": 1601610.08, "close_time": 1760273999999, "quote_volume": 736207.684078, "trades": 3555, "taker_buy_base": 833635.12, "taker_buy_quote": 383108.936708 }, { "timestamp": 1760274000000, "datetime": "2025-10-12T13:00:00", "open": 0.4591, "high": 0.4623, "low": 0.4498, "close": 0.4518, "volume": 1709919.9, "close_time": 1760277599999, "quote_volume": 777973.628012, "trades": 4386, "taker_buy_base": 772481.01, "taker_buy_quote": 351711.976007 }, { "timestamp": 1760277600000, "datetime": "2025-10-12T14:00:00", "open": 0.4518, "high": 0.4775, "low": 0.4506, "close": 0.4695, "volume": 6747057.85, "close_time": 1760281199999, "quote_volume": 3147233.997095, "trades": 19349, "taker_buy_base": 3149862.96, "taker_buy_quote": 1467964.509473 }, { "timestamp": 1760281200000, "datetime": "2025-10-12T15:00:00", "open": 0.4697, "high": 0.4879, "low": 0.4686, "close": 0.4827, "volume": 8370935.57, "close_time": 1760284799999, "quote_volume": 4012105.593591, "trades": 24150, "taker_buy_base": 4285499.39, "taker_buy_quote": 2055002.380683 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.4826, "high": 0.4934, "low": 0.4797, "close": 0.4863, "volume": 8372018.19, "close_time": 1760288399999, "quote_volume": 4082084.665544, "trades": 19645, "taker_buy_base": 4557176.08, "taker_buy_quote": 2222203.50804 }, { "timestamp": 1760288400000, "datetime": "2025-10-12T17:00:00", "open": 0.4863, "high": 0.4929, "low": 0.485, "close": 0.4901, "volume": 4398096.66, "close_time": 1760291999999, "quote_volume": 2151645.750879, "trades": 10080, "taker_buy_base": 1906032.86, "taker_buy_quote": 933039.910927 }, { "timestamp": 1760292000000, "datetime": "2025-10-12T18:00:00", "open": 0.49, "high": 0.4939, "low": 0.4826, "close": 0.4854, "volume": 2790625.58, "close_time": 1760295599999, "quote_volume": 1365337.149676, "trades": 5928, "taker_buy_base": 1283426.97, "taker_buy_quote": 627989.213142 }, { "timestamp": 1760295600000, "datetime": "2025-10-12T19:00:00", "open": 0.4855, "high": 0.4965, "low": 0.4852, "close": 0.4958, "volume": 1368906.53, "close_time": 1760299199999, "quote_volume": 673993.7404, "trades": 3633, "taker_buy_base": 877837.81, "taker_buy_quote": 432165.565352 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.4958, "high": 0.4998, "low": 0.492, "close": 0.4935, "volume": 2521062.82, "close_time": 1760302799999, "quote_volume": 1249972.45038, "trades": 6438, "taker_buy_base": 1556641.71, "taker_buy_quote": 772093.704705 }, { "timestamp": 1760302800000, "datetime": "2025-10-12T21:00:00", "open": 0.4937, "high": 0.4975, "low": 0.4834, "close": 0.4907, "volume": 1725846.09, "close_time": 1760306399999, "quote_volume": 846678.905486, "trades": 4980, "taker_buy_base": 905399.55, "taker_buy_quote": 444457.651065 }, { "timestamp": 1760306400000, "datetime": "2025-10-12T22:00:00", "open": 0.4907, "high": 0.4946, "low": 0.4862, "close": 0.4887, "volume": 1266630.35, "close_time": 1760309999999, "quote_volume": 619377.925099, "trades": 5490, "taker_buy_base": 574161.24, "taker_buy_quote": 280740.459135 }, { "timestamp": 1760310000000, "datetime": "2025-10-12T23:00:00", "open": 0.4886, "high": 0.4886, "low": 0.4823, "close": 0.4873, "volume": 1015187.71, "close_time": 1760313599999, "quote_volume": 493438.846416, "trades": 4167, "taker_buy_base": 489006.94, "taker_buy_quote": 237798.989415 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.4872, "high": 0.4919, "low": 0.4786, "close": 0.4813, "volume": 1854688.27, "close_time": 1760317199999, "quote_volume": 896296.680816, "trades": 6877, "taker_buy_base": 853885.05, "taker_buy_quote": 412818.307449 }, { "timestamp": 1760317200000, "datetime": "2025-10-13T01:00:00", "open": 0.4811, "high": 0.4861, "low": 0.478, "close": 0.486, "volume": 878318.93, "close_time": 1760320799999, "quote_volume": 423453.137859, "trades": 3860, "taker_buy_base": 463324.26, "taker_buy_quote": 223460.513797 }, { "timestamp": 1760320800000, "datetime": "2025-10-13T02:00:00", "open": 0.4859, "high": 0.4878, "low": 0.4795, "close": 0.483, "volume": 1168028.45, "close_time": 1760324399999, "quote_volume": 563954.945583, "trades": 3187, "taker_buy_base": 681206.29, "taker_buy_quote": 328901.553786 }, { "timestamp": 1760324400000, "datetime": "2025-10-13T03:00:00", "open": 0.4829, "high": 0.4858, "low": 0.4782, "close": 0.4792, "volume": 1835926.47, "close_time": 1760327999999, "quote_volume": 885797.136374, "trades": 3799, "taker_buy_base": 1028414.55, "taker_buy_quote": 496622.295163 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.4793, "high": 0.481, "low": 0.475, "close": 0.4804, "volume": 1038524.81, "close_time": 1760331599999, "quote_volume": 496654.374754, "trades": 3274, "taker_buy_base": 374513.5, "taker_buy_quote": 179176.518245 }, { "timestamp": 1760331600000, "datetime": "2025-10-13T05:00:00", "open": 0.4805, "high": 0.4814, "low": 0.4768, "close": 0.477, "volume": 1417357.45, "close_time": 1760335199999, "quote_volume": 678465.447187, "trades": 4094, "taker_buy_base": 609542.68, "taker_buy_quote": 291851.684764 }, { "timestamp": 1760335200000, "datetime": "2025-10-13T06:00:00", "open": 0.477, "high": 0.4861, "low": 0.4743, "close": 0.485, "volume": 2098955.71, "close_time": 1760338799999, "quote_volume": 1009859.342, "trades": 4511, "taker_buy_base": 940199.72, "taker_buy_quote": 452141.457775 }, { "timestamp": 1760338800000, "datetime": "2025-10-13T07:00:00", "open": 0.4851, "high": 0.4947, "low": 0.4833, "close": 0.4866, "volume": 3353501.06, "close_time": 1760342399999, "quote_volume": 1641729.351485, "trades": 5629, "taker_buy_base": 1812748.04, "taker_buy_quote": 887457.314852 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.4866, "high": 0.4977, "low": 0.4858, "close": 0.4943, "volume": 2997757.67, "close_time": 1760345999999, "quote_volume": 1476111.225742, "trades": 5134, "taker_buy_base": 1654409.68, "taker_buy_quote": 814598.406307 }, { "timestamp": 1760346000000, "datetime": "2025-10-13T09:00:00", "open": 0.4943, "high": 0.4966, "low": 0.4875, "close": 0.4966, "volume": 2169409.89, "close_time": 1760349599999, "quote_volume": 1066800.630823, "trades": 6066, "taker_buy_base": 980565.54, "taker_buy_quote": 482114.846593 }, { "timestamp": 1760349600000, "datetime": "2025-10-13T10:00:00", "open": 0.4966, "high": 0.4989, "low": 0.4924, "close": 0.4954, "volume": 2723314.38, "close_time": 1760353199999, "quote_volume": 1349663.049455, "trades": 6630, "taker_buy_base": 1538278.78, "taker_buy_quote": 762356.743383 }, { "timestamp": 1760353200000, "datetime": "2025-10-13T11:00:00", "open": 0.4953, "high": 0.4954, "low": 0.4713, "close": 0.4808, "volume": 7458055.29, "close_time": 1760356799999, "quote_volume": 3604886.26325, "trades": 19404, "taker_buy_base": 3483032.18, "taker_buy_quote": 1683674.873359 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.4807, "high": 0.491, "low": 0.4761, "close": 0.4822, "volume": 3234433.38, "close_time": 1760360399999, "quote_volume": 1565609.040172, "trades": 8665, "taker_buy_base": 1615189.13, "taker_buy_quote": 782174.913828 }, { "timestamp": 1760360400000, "datetime": "2025-10-13T13:00:00", "open": 0.4821, "high": 0.4954, "low": 0.4769, "close": 0.4876, "volume": 12818147.1, "close_time": 1760363999999, "quote_volume": 6218906.897196, "trades": 27104, "taker_buy_base": 7870314.41, "taker_buy_quote": 3816747.478621 }, { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 0.4875, "high": 0.4897, "low": 0.4699, "close": 0.4716, "volume": 6418532.34, "close_time": 1760367599999, "quote_volume": 3067187.42719, "trades": 15619, "taker_buy_base": 3246822.39, "taker_buy_quote": 1551323.476395 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 0.4717, "high": 0.4832, "low": 0.4711, "close": 0.4791, "volume": 3485348.26, "close_time": 1760371199999, "quote_volume": 1665747.864577, "trades": 8385, "taker_buy_base": 1861007.58, "taker_buy_quote": 889618.442226 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.479, "high": 0.4815, "low": 0.4719, "close": 0.4755, "volume": 3958562.0, "close_time": 1760374799999, "quote_volume": 1885791.687131, "trades": 9937, "taker_buy_base": 2276295.04, "taker_buy_quote": 1084316.79787 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 0.4755, "high": 0.488, "low": 0.4743, "close": 0.4875, "volume": 3429642.52, "close_time": 1760378399999, "quote_volume": 1642477.954426, "trades": 8672, "taker_buy_base": 1867567.74, "taker_buy_quote": 894687.058632 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 0.4874, "high": 0.4994, "low": 0.4808, "close": 0.493, "volume": 8629874.15, "close_time": 1760381999999, "quote_volume": 4236624.346569, "trades": 17068, "taker_buy_base": 5114723.08, "taker_buy_quote": 2511229.669189 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 0.4931, "high": 0.5046, "low": 0.4927, "close": 0.5035, "volume": 3362653.9, "close_time": 1760385599999, "quote_volume": 1678395.218513, "trades": 8331, "taker_buy_base": 1699310.24, "taker_buy_quote": 848631.394118 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.5034, "high": 0.5108, "low": 0.5004, "close": 0.5102, "volume": 2407089.96, "close_time": 1760389199999, "quote_volume": 1214882.173197, "trades": 6354, "taker_buy_base": 1299848.85, "taker_buy_quote": 656330.226782 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 0.5102, "high": 0.5118, "low": 0.5053, "close": 0.5056, "volume": 2717703.81, "close_time": 1760392799999, "quote_volume": 1380143.132319, "trades": 4673, "taker_buy_base": 1603238.32, "taker_buy_quote": 813833.300416 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 0.5057, "high": 0.509, "low": 0.504, "close": 0.5073, "volume": 915526.84, "close_time": 1760396399999, "quote_volume": 463846.538908, "trades": 3067, "taker_buy_base": 429156.23, "taker_buy_quote": 217482.679268 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 0.5074, "high": 0.5099, "low": 0.5019, "close": 0.5021, "volume": 2195563.67, "close_time": 1760399999999, "quote_volume": 1110996.965532, "trades": 4750, "taker_buy_base": 1065290.88, "taker_buy_quote": 539647.542642 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.5022, "high": 0.5062, "low": 0.4997, "close": 0.5012, "volume": 1537716.06, "close_time": 1760403599999, "quote_volume": 772976.799292, "trades": 4290, "taker_buy_base": 691606.57, "taker_buy_quote": 347591.65461 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 0.5011, "high": 0.503, "low": 0.4962, "close": 0.5019, "volume": 2879241.68, "close_time": 1760407199999, "quote_volume": 1438999.746928, "trades": 5572, "taker_buy_base": 1330263.34, "taker_buy_quote": 665116.171999 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 0.5019, "high": 0.5019, "low": 0.4915, "close": 0.4929, "volume": 2626501.2, "close_time": 1760410799999, "quote_volume": 1301140.943556, "trades": 7446, "taker_buy_base": 1306375.98, "taker_buy_quote": 646958.129814 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 0.4928, "high": 0.4932, "low": 0.4857, "close": 0.4862, "volume": 2403826.06, "close_time": 1760414399999, "quote_volume": 1174939.866335, "trades": 6872, "taker_buy_base": 1168368.92, "taker_buy_quote": 571010.183431 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.4862, "high": 0.488, "low": 0.4741, "close": 0.4765, "volume": 3072314.53, "close_time": 1760417999999, "quote_volume": 1473441.203279, "trades": 8729, "taker_buy_base": 1396655.68, "taker_buy_quote": 669822.418954 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 0.4765, "high": 0.4816, "low": 0.4697, "close": 0.473, "volume": 2546322.27, "close_time": 1760421599999, "quote_volume": 1211500.706484, "trades": 8846, "taker_buy_base": 1206232.58, "taker_buy_quote": 574517.416034 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 0.4729, "high": 0.4771, "low": 0.4503, "close": 0.4603, "volume": 8508777.5, "close_time": 1760425199999, "quote_volume": 3930985.119595, "trades": 17386, "taker_buy_base": 4307763.54, "taker_buy_quote": 1988666.383563 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 0.4603, "high": 0.4629, "low": 0.4555, "close": 0.4587, "volume": 4914928.86, "close_time": 1760428799999, "quote_volume": 2253887.390004, "trades": 11627, "taker_buy_base": 2376479.49, "taker_buy_quote": 1090179.890046 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.4586, "high": 0.4771, "low": 0.4547, "close": 0.4739, "volume": 7121121.49, "close_time": 1760432399999, "quote_volume": 3325305.15372, "trades": 12813, "taker_buy_base": 3689128.16, "taker_buy_quote": 1722574.245523 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 0.4738, "high": 0.4794, "low": 0.4682, "close": 0.4699, "volume": 4179007.14, "close_time": 1760435999999, "quote_volume": 1980844.676882, "trades": 9248, "taker_buy_base": 1867107.5, "taker_buy_quote": 885566.110098 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 0.4699, "high": 0.4699, "low": 0.4524, "close": 0.4591, "volume": 7018328.64, "close_time": 1760439599999, "quote_volume": 3228272.571865, "trades": 13070, "taker_buy_base": 3079462.88, "taker_buy_quote": 1416573.074843 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 0.4592, "high": 0.4625, "low": 0.4578, "close": 0.4592, "volume": 3162521.47, "close_time": 1760443199999, "quote_volume": 1454127.611157, "trades": 6908, "taker_buy_base": 1637908.9, "taker_buy_quote": 753288.501493 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.4592, "high": 0.46, "low": 0.4535, "close": 0.4541, "volume": 2278809.55, "close_time": 1760446799999, "quote_volume": 1041402.713116, "trades": 5313, "taker_buy_base": 1088526.26, "taker_buy_quote": 497860.06458 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 0.4541, "high": 0.4628, "low": 0.4492, "close": 0.4583, "volume": 3509923.57, "close_time": 1760450399999, "quote_volume": 1599908.811533, "trades": 9982, "taker_buy_base": 1658254.9, "taker_buy_quote": 756503.627712 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 0.4582, "high": 0.4678, "low": 0.4556, "close": 0.4612, "volume": 3515624.14, "close_time": 1760453999999, "quote_volume": 1624869.397089, "trades": 9413, "taker_buy_base": 1863197.39, "taker_buy_quote": 861240.712444 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 0.4613, "high": 0.4772, "low": 0.4589, "close": 0.4761, "volume": 3964392.28, "close_time": 1760457599999, "quote_volume": 1856171.150478, "trades": 9680, "taker_buy_base": 2282264.02, "taker_buy_quote": 1068657.914024 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.4762, "high": 0.4852, "low": 0.4712, "close": 0.4763, "volume": 5246023.35, "close_time": 1760461199999, "quote_volume": 2510361.90207, "trades": 12346, "taker_buy_base": 2415048.41, "taker_buy_quote": 1156325.947614 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 0.4763, "high": 0.4854, "low": 0.4689, "close": 0.4806, "volume": 4692755.85, "close_time": 1760464799999, "quote_volume": 2247080.212879, "trades": 11249, "taker_buy_base": 2069446.12, "taker_buy_quote": 992415.758368 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 0.4807, "high": 0.4886, "low": 0.4803, "close": 0.4841, "volume": 2820324.75, "close_time": 1760468399999, "quote_volume": 1368776.909051, "trades": 6504, "taker_buy_base": 1289013.3, "taker_buy_quote": 625349.006219 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 0.4841, "high": 0.4873, "low": 0.4721, "close": 0.4792, "volume": 3417607.2, "close_time": 1760471999999, "quote_volume": 1639423.407091, "trades": 9642, "taker_buy_base": 1673536.14, "taker_buy_quote": 803831.242167 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.4793, "high": 0.4844, "low": 0.4765, "close": 0.4829, "volume": 1643995.5, "close_time": 1760475599999, "quote_volume": 790048.922163, "trades": 4548, "taker_buy_base": 913993.28, "taker_buy_quote": 439462.898567 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 0.4829, "high": 0.485, "low": 0.4787, "close": 0.4846, "volume": 786000.97, "close_time": 1760479199999, "quote_volume": 378933.903975, "trades": 2180, "taker_buy_base": 395936.08, "taker_buy_quote": 190908.354036 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 0.4846, "high": 0.4878, "low": 0.4809, "close": 0.4828, "volume": 795849.94, "close_time": 1760482799999, "quote_volume": 385946.176072, "trades": 2915, "taker_buy_base": 492218.62, "taker_buy_quote": 238739.574226 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 0.4827, "high": 0.4862, "low": 0.4826, "close": 0.4852, "volume": 457589.37, "close_time": 1760486399999, "quote_volume": 221869.897443, "trades": 1603, "taker_buy_base": 212844.71, "taker_buy_quote": 103174.116888 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.4852, "high": 0.4859, "low": 0.4796, "close": 0.4845, "volume": 642623.94, "close_time": 1760489999999, "quote_volume": 310129.919279, "trades": 3193, "taker_buy_base": 240371.26, "taker_buy_quote": 116053.165759 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 0.4844, "high": 0.4847, "low": 0.4783, "close": 0.4825, "volume": 761708.35, "close_time": 1760493599999, "quote_volume": 366412.574007, "trades": 3202, "taker_buy_base": 321140.88, "taker_buy_quote": 154429.943281 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 0.4826, "high": 0.488, "low": 0.4815, "close": 0.484, "volume": 1196753.07, "close_time": 1760497199999, "quote_volume": 579642.756736, "trades": 3268, "taker_buy_base": 486681.25, "taker_buy_quote": 235838.796459 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 0.484, "high": 0.4852, "low": 0.4758, "close": 0.4788, "volume": 1569578.13, "close_time": 1760500799999, "quote_volume": 754201.717543, "trades": 4436, "taker_buy_base": 868335.68, "taker_buy_quote": 417436.164214 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.479, "high": 0.4852, "low": 0.4767, "close": 0.4842, "volume": 699825.87, "close_time": 1760504399999, "quote_volume": 336939.919986, "trades": 2988, "taker_buy_base": 240471.53, "taker_buy_quote": 115726.241339 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 0.4843, "high": 0.4869, "low": 0.4805, "close": 0.4822, "volume": 866190.76, "close_time": 1760507999999, "quote_volume": 419065.147001, "trades": 3001, "taker_buy_base": 411301.68, "taker_buy_quote": 199006.826063 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 0.4821, "high": 0.4853, "low": 0.4768, "close": 0.4844, "volume": 1221810.88, "close_time": 1760511599999, "quote_volume": 587430.941044, "trades": 3434, "taker_buy_base": 557399.36, "taker_buy_quote": 268193.822815 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 0.4843, "high": 0.4877, "low": 0.4828, "close": 0.487, "volume": 950695.96, "close_time": 1760515199999, "quote_volume": 461074.132072, "trades": 2954, "taker_buy_base": 441898.94, "taker_buy_quote": 214373.977511 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.4869, "high": 0.4938, "low": 0.4849, "close": 0.4853, "volume": 2571206.52, "close_time": 1760518799999, "quote_volume": 1256949.479358, "trades": 7286, "taker_buy_base": 1302014.0, "taker_buy_quote": 636563.980542 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 0.4852, "high": 0.4852, "low": 0.4785, "close": 0.4797, "volume": 1440515.99, "close_time": 1760522399999, "quote_volume": 693992.917129, "trades": 4353, "taker_buy_base": 749697.1, "taker_buy_quote": 361010.129654 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 0.4797, "high": 0.4822, "low": 0.4768, "close": 0.4788, "volume": 982207.57, "close_time": 1760525999999, "quote_volume": 470578.786223, "trades": 3072, "taker_buy_base": 523138.34, "taker_buy_quote": 250638.78186 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 0.4787, "high": 0.48, "low": 0.4727, "close": 0.4755, "volume": 1185329.87, "close_time": 1760529599999, "quote_volume": 564800.892253, "trades": 4468, "taker_buy_base": 664552.17, "taker_buy_quote": 316646.663188 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.4754, "high": 0.4763, "low": 0.4682, "close": 0.4712, "volume": 1300245.84, "close_time": 1760533199999, "quote_volume": 613072.732849, "trades": 5044, "taker_buy_base": 648968.32, "taker_buy_quote": 305940.602805 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 0.4712, "high": 0.4746, "low": 0.4599, "close": 0.4706, "volume": 2241913.83, "close_time": 1760536799999, "quote_volume": 1048190.144953, "trades": 9477, "taker_buy_base": 1003493.37, "taker_buy_quote": 469414.275092 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 0.4707, "high": 0.4771, "low": 0.4641, "close": 0.4676, "volume": 1529368.35, "close_time": 1760540399999, "quote_volume": 720933.531323, "trades": 7207, "taker_buy_base": 766402.4, "taker_buy_quote": 361788.722172 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 0.4676, "high": 0.4708, "low": 0.4601, "close": 0.464, "volume": 1246491.49, "close_time": 1760543999999, "quote_volume": 579726.275059, "trades": 7446, "taker_buy_base": 457270.52, "taker_buy_quote": 212880.115309 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.464, "high": 0.4652, "low": 0.4608, "close": 0.4622, "volume": 1005092.44, "close_time": 1760547599999, "quote_volume": 465728.44291, "trades": 4631, "taker_buy_base": 548250.53, "taker_buy_quote": 254097.131999 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 0.4621, "high": 0.4643, "low": 0.4574, "close": 0.4639, "volume": 1752084.33, "close_time": 1760551199999, "quote_volume": 808775.830049, "trades": 5699, "taker_buy_base": 740813.96, "taker_buy_quote": 341838.051336 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 0.4638, "high": 0.4644, "low": 0.4603, "close": 0.4636, "volume": 631198.17, "close_time": 1760554799999, "quote_volume": 291862.946343, "trades": 2816, "taker_buy_base": 313416.1, "taker_buy_quote": 145016.318323 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 0.4635, "high": 0.4635, "low": 0.4558, "close": 0.4582, "volume": 1072254.32, "close_time": 1760558399999, "quote_volume": 492967.210796, "trades": 3152, "taker_buy_base": 574811.28, "taker_buy_quote": 264594.988322 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.4584, "high": 0.4604, "low": 0.4489, "close": 0.455, "volume": 1650343.31, "close_time": 1760561999999, "quote_volume": 750439.981274, "trades": 5760, "taker_buy_base": 707222.48, "taker_buy_quote": 322061.597537 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 0.455, "high": 0.4593, "low": 0.4506, "close": 0.4535, "volume": 964556.18, "close_time": 1760565599999, "quote_volume": 438748.386072, "trades": 3567, "taker_buy_base": 429813.97, "taker_buy_quote": 195667.663194 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 0.4536, "high": 0.4579, "low": 0.4521, "close": 0.4531, "volume": 604411.26, "close_time": 1760569199999, "quote_volume": 275297.960581, "trades": 2611, "taker_buy_base": 343805.43, "taker_buy_quote": 156662.023939 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 0.453, "high": 0.4577, "low": 0.4525, "close": 0.4561, "volume": 987963.14, "close_time": 1760572799999, "quote_volume": 450267.822418, "trades": 2809, "taker_buy_base": 444787.19, "taker_buy_quote": 202788.18564 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.456, "high": 0.4573, "low": 0.4534, "close": 0.4542, "volume": 572674.17, "close_time": 1760576399999, "quote_volume": 260677.578369, "trades": 3008, "taker_buy_base": 253711.87, "taker_buy_quote": 115510.564846 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 0.4543, "high": 0.4612, "low": 0.4543, "close": 0.4605, "volume": 409305.47, "close_time": 1760579999999, "quote_volume": 187574.111397, "trades": 2275, "taker_buy_base": 191129.13, "taker_buy_quote": 87660.281459 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 0.4606, "high": 0.4631, "low": 0.4572, "close": 0.4609, "volume": 837478.03, "close_time": 1760583599999, "quote_volume": 385340.88192, "trades": 2741, "taker_buy_base": 357861.32, "taker_buy_quote": 164659.581565 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 0.4609, "high": 0.4615, "low": 0.4563, "close": 0.4566, "volume": 563180.36, "close_time": 1760587199999, "quote_volume": 258358.016027, "trades": 2126, "taker_buy_base": 215774.62, "taker_buy_quote": 98990.949352 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.4567, "high": 0.4618, "low": 0.4558, "close": 0.4573, "volume": 574324.46, "close_time": 1760590799999, "quote_volume": 263713.370815, "trades": 2298, "taker_buy_base": 294458.1, "taker_buy_quote": 135243.435274 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 0.4573, "high": 0.4611, "low": 0.4543, "close": 0.4574, "volume": 1358184.62, "close_time": 1760594399999, "quote_volume": 621588.820626, "trades": 3946, "taker_buy_base": 597880.38, "taker_buy_quote": 273725.338141 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 0.4575, "high": 0.4636, "low": 0.457, "close": 0.4624, "volume": 1157747.46, "close_time": 1760597999999, "quote_volume": 533809.655577, "trades": 3609, "taker_buy_base": 683567.13, "taker_buy_quote": 315124.483157 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 0.4625, "high": 0.4627, "low": 0.4565, "close": 0.4581, "volume": 1252190.03, "close_time": 1760601599999, "quote_volume": 574436.273278, "trades": 3991, "taker_buy_base": 550412.83, "taker_buy_quote": 252482.362521 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.4582, "high": 0.4587, "low": 0.452, "close": 0.4538, "volume": 1228040.33, "close_time": 1760605199999, "quote_volume": 558585.822232, "trades": 3089, "taker_buy_base": 564743.46, "taker_buy_quote": 256861.578493 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 0.4537, "high": 0.4606, "low": 0.4372, "close": 0.457, "volume": 5073639.16, "close_time": 1760608799999, "quote_volume": 2274868.005472, "trades": 14612, "taker_buy_base": 2445077.91, "taker_buy_quote": 1097745.779193 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 0.4568, "high": 0.4642, "low": 0.4568, "close": 0.4594, "volume": 1615542.05, "close_time": 1760612399999, "quote_volume": 743639.013617, "trades": 5575, "taker_buy_base": 891598.3, "taker_buy_quote": 410367.613588 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 0.4594, "high": 0.4616, "low": 0.4564, "close": 0.4609, "volume": 1011532.28, "close_time": 1760615999999, "quote_volume": 464546.306375, "trades": 3121, "taker_buy_base": 582253.85, "taker_buy_quote": 267443.086098 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.461, "high": 0.465, "low": 0.4601, "close": 0.4608, "volume": 1384533.94, "close_time": 1760619599999, "quote_volume": 639800.762274, "trades": 4235, "taker_buy_base": 733792.1, "taker_buy_quote": 339154.857404 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 0.4607, "high": 0.4641, "low": 0.457, "close": 0.4585, "volume": 1476459.34, "close_time": 1760623199999, "quote_volume": 679487.782938, "trades": 5858, "taker_buy_base": 513293.69, "taker_buy_quote": 236345.181632 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 0.4585, "high": 0.4608, "low": 0.4486, "close": 0.4531, "volume": 3129612.78, "close_time": 1760626799999, "quote_volume": 1421483.671645, "trades": 10447, "taker_buy_base": 1598223.18, "taker_buy_quote": 726272.443244 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 0.4533, "high": 0.4541, "low": 0.4346, "close": 0.437, "volume": 4175147.57, "close_time": 1760630399999, "quote_volume": 1853362.890223, "trades": 13174, "taker_buy_base": 1843970.84, "taker_buy_quote": 819076.144742 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.4369, "high": 0.4496, "low": 0.4297, "close": 0.4492, "volume": 5378667.56, "close_time": 1760633999999, "quote_volume": 2347809.514303, "trades": 14607, "taker_buy_base": 2783042.11, "taker_buy_quote": 1213342.156799 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 0.4491, "high": 0.4491, "low": 0.4401, "close": 0.4412, "volume": 2204395.95, "close_time": 1760637599999, "quote_volume": 981122.8965, "trades": 7056, "taker_buy_base": 1276834.25, "taker_buy_quote": 568527.405504 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 0.4411, "high": 0.4417, "low": 0.4352, "close": 0.4392, "volume": 1305817.03, "close_time": 1760641199999, "quote_volume": 572048.455674, "trades": 6766, "taker_buy_base": 512842.43, "taker_buy_quote": 224809.240782 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 0.4393, "high": 0.4399, "low": 0.4263, "close": 0.4299, "volume": 2454480.59, "close_time": 1760644799999, "quote_volume": 1058390.076871, "trades": 9402, "taker_buy_base": 789199.58, "taker_buy_quote": 340900.175399 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.43, "high": 0.4317, "low": 0.4207, "close": 0.4245, "volume": 2982450.75, "close_time": 1760648399999, "quote_volume": 1270405.319131, "trades": 8485, "taker_buy_base": 1387132.1, "taker_buy_quote": 591028.793774 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 0.4246, "high": 0.4301, "low": 0.4227, "close": 0.4299, "volume": 1068295.37, "close_time": 1760651999999, "quote_volume": 455199.549891, "trades": 3162, "taker_buy_base": 584762.16, "taker_buy_quote": 249197.224654 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 0.4299, "high": 0.4306, "low": 0.423, "close": 0.4233, "volume": 1373156.81, "close_time": 1760655599999, "quote_volume": 585605.140594, "trades": 3326, "taker_buy_base": 643291.52, "taker_buy_quote": 274345.315234 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 0.4232, "high": 0.4284, "low": 0.4224, "close": 0.4276, "volume": 1007122.56, "close_time": 1760659199999, "quote_volume": 429084.420216, "trades": 3031, "taker_buy_base": 467384.23, "taker_buy_quote": 199174.620901 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.4276, "high": 0.429, "low": 0.4256, "close": 0.4288, "volume": 937072.58, "close_time": 1760662799999, "quote_volume": 400433.543139, "trades": 2685, "taker_buy_base": 511814.71, "taker_buy_quote": 218716.314756 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 0.4288, "high": 0.4332, "low": 0.4265, "close": 0.4286, "volume": 979046.99, "close_time": 1760666399999, "quote_volume": 420782.23725, "trades": 2862, "taker_buy_base": 497955.42, "taker_buy_quote": 214071.156224 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 0.4286, "high": 0.4299, "low": 0.4244, "close": 0.4286, "volume": 771378.82, "close_time": 1760669999999, "quote_volume": 329450.106033, "trades": 2275, "taker_buy_base": 347754.38, "taker_buy_quote": 148554.906558 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 0.4284, "high": 0.4322, "low": 0.4283, "close": 0.4321, "volume": 608013.07, "close_time": 1760673599999, "quote_volume": 261386.016485, "trades": 2042, "taker_buy_base": 311011.46, "taker_buy_quote": 133762.472129 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.4322, "high": 0.4346, "low": 0.431, "close": 0.431, "volume": 804277.56, "close_time": 1760677199999, "quote_volume": 348025.428387, "trades": 2321, "taker_buy_base": 316982.14, "taker_buy_quote": 137149.831438 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 0.431, "high": 0.4325, "low": 0.4267, "close": 0.4277, "volume": 1063059.68, "close_time": 1760680799999, "quote_volume": 456406.389497, "trades": 2610, "taker_buy_base": 492155.63, "taker_buy_quote": 211073.535631 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 0.4278, "high": 0.4298, "low": 0.4112, "close": 0.4137, "volume": 3886080.67, "close_time": 1760684399999, "quote_volume": 1626140.297362, "trades": 10458, "taker_buy_base": 1637063.41, "taker_buy_quote": 684902.423799 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 0.4136, "high": 0.4145, "low": 0.3995, "close": 0.4018, "volume": 6433051.45, "close_time": 1760687999999, "quote_volume": 2617446.752023, "trades": 16717, "taker_buy_base": 2956518.97, "taker_buy_quote": 1204155.52526 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.4019, "high": 0.405, "low": 0.3944, "close": 0.3988, "volume": 6228204.93, "close_time": 1760691599999, "quote_volume": 2489366.450862, "trades": 15252, "taker_buy_base": 2856001.06, "taker_buy_quote": 1141433.346222 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 0.399, "high": 0.4127, "low": 0.3981, "close": 0.4057, "volume": 2623609.83, "close_time": 1760695199999, "quote_volume": 1062325.955022, "trades": 7864, "taker_buy_base": 1403384.07, "taker_buy_quote": 568493.87426 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 0.4057, "high": 0.4078, "low": 0.3977, "close": 0.4051, "volume": 3866065.28, "close_time": 1760698799999, "quote_volume": 1555794.877464, "trades": 7346, "taker_buy_base": 2100182.55, "taker_buy_quote": 845191.41419 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 0.4052, "high": 0.4192, "low": 0.4038, "close": 0.4169, "volume": 3270122.59, "close_time": 1760702399999, "quote_volume": 1352287.468319, "trades": 7679, "taker_buy_base": 1761727.14, "taker_buy_quote": 728462.898203 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.4168, "high": 0.4211, "low": 0.4153, "close": 0.4156, "volume": 1792719.08, "close_time": 1760705999999, "quote_volume": 749841.253243, "trades": 4517, "taker_buy_base": 769762.77, "taker_buy_quote": 321935.094238 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 0.4156, "high": 0.4223, "low": 0.4122, "close": 0.4198, "volume": 2621050.84, "close_time": 1760709599999, "quote_volume": 1095264.296783, "trades": 8727, "taker_buy_base": 1421517.88, "taker_buy_quote": 594060.324963 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 0.4197, "high": 0.4217, "low": 0.4101, "close": 0.4154, "volume": 2889168.82, "close_time": 1760713199999, "quote_volume": 1201603.598051, "trades": 8904, "taker_buy_base": 1612066.15, "taker_buy_quote": 670162.211221 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 0.4154, "high": 0.4221, "low": 0.413, "close": 0.4219, "volume": 1890666.45, "close_time": 1760716799999, "quote_volume": 789911.692489, "trades": 6217, "taker_buy_base": 986157.69, "taker_buy_quote": 412723.168987 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.422, "high": 0.4287, "low": 0.418, "close": 0.4191, "volume": 2475796.35, "close_time": 1760720399999, "quote_volume": 1049732.942434, "trades": 7149, "taker_buy_base": 1140147.07, "taker_buy_quote": 483318.786089 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 0.4191, "high": 0.4232, "low": 0.4181, "close": 0.4216, "volume": 1103245.5, "close_time": 1760723999999, "quote_volume": 463815.734915, "trades": 3522, "taker_buy_base": 593921.32, "taker_buy_quote": 249683.22256 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 0.4217, "high": 0.4256, "low": 0.4195, "close": 0.4206, "volume": 2375399.89, "close_time": 1760727599999, "quote_volume": 1004081.33026, "trades": 3664, "taker_buy_base": 1115225.0, "taker_buy_quote": 471422.934238 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 0.4207, "high": 0.4222, "low": 0.4168, "close": 0.419, "volume": 613368.84, "close_time": 1760731199999, "quote_volume": 257256.920181, "trades": 2301, "taker_buy_base": 234027.5, "taker_buy_quote": 98142.028027 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.4191, "high": 0.4238, "low": 0.4177, "close": 0.4225, "volume": 768460.86, "close_time": 1760734799999, "quote_volume": 324417.584464, "trades": 2205, "taker_buy_base": 461138.66, "taker_buy_quote": 194715.096038 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 0.4224, "high": 0.4277, "low": 0.4224, "close": 0.4246, "volume": 989017.0, "close_time": 1760738399999, "quote_volume": 420631.307564, "trades": 2509, "taker_buy_base": 459230.15, "taker_buy_quote": 195302.998254 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 0.4248, "high": 0.4254, "low": 0.4209, "close": 0.4223, "volume": 489597.43, "close_time": 1760741999999, "quote_volume": 207012.930119, "trades": 1246, "taker_buy_base": 204660.63, "taker_buy_quote": 86566.726696 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 0.4223, "high": 0.4223, "low": 0.4188, "close": 0.4193, "volume": 378112.52, "close_time": 1760745599999, "quote_volume": 158926.847535, "trades": 1146, "taker_buy_base": 202014.19, "taker_buy_quote": 84899.064725 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.4194, "high": 0.4219, "low": 0.418, "close": 0.4203, "volume": 483879.99, "close_time": 1760749199999, "quote_volume": 203199.952433, "trades": 1501, "taker_buy_base": 273143.15, "taker_buy_quote": 114696.429365 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 0.4204, "high": 0.4253, "low": 0.4204, "close": 0.4249, "volume": 421827.6, "close_time": 1760752799999, "quote_volume": 178505.792799, "trades": 1762, "taker_buy_base": 216440.41, "taker_buy_quote": 91575.443779 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 0.4249, "high": 0.4268, "low": 0.4215, "close": 0.4224, "volume": 460706.25, "close_time": 1760756399999, "quote_volume": 195389.517713, "trades": 2059, "taker_buy_base": 222447.84, "taker_buy_quote": 94302.280432 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 0.4224, "high": 0.4252, "low": 0.4224, "close": 0.4238, "volume": 453373.81, "close_time": 1760759999999, "quote_volume": 192188.575455, "trades": 1666, "taker_buy_base": 252326.82, "taker_buy_quote": 106968.343949 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.4237, "high": 0.4237, "low": 0.4191, "close": 0.4195, "volume": 533915.18, "close_time": 1760763599999, "quote_volume": 224938.814101, "trades": 2066, "taker_buy_base": 200138.47, "taker_buy_quote": 84251.707554 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 0.4194, "high": 0.423, "low": 0.4183, "close": 0.4229, "volume": 447752.67, "close_time": 1760767199999, "quote_volume": 188377.546315, "trades": 1551, "taker_buy_base": 260942.82, "taker_buy_quote": 109828.645516 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 0.423, "high": 0.4249, "low": 0.4199, "close": 0.4233, "volume": 456648.74, "close_time": 1760770799999, "quote_volume": 192976.886824, "trades": 2015, "taker_buy_base": 195592.6, "taker_buy_quote": 82714.065755 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 0.4234, "high": 0.4307, "low": 0.4214, "close": 0.4225, "volume": 1552137.57, "close_time": 1760774399999, "quote_volume": 662652.398713, "trades": 5110, "taker_buy_base": 843998.88, "taker_buy_quote": 360675.283563 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.4225, "high": 0.4249, "low": 0.4214, "close": 0.4216, "volume": 364351.99, "close_time": 1760777999999, "quote_volume": 154161.773151, "trades": 1768, "taker_buy_base": 160470.82, "taker_buy_quote": 67921.241532 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 0.4217, "high": 0.4265, "low": 0.4211, "close": 0.4256, "volume": 421114.54, "close_time": 1760781599999, "quote_volume": 178477.316482, "trades": 1920, "taker_buy_base": 210833.38, "taker_buy_quote": 89303.141794 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 0.4255, "high": 0.4274, "low": 0.424, "close": 0.4273, "volume": 466872.41, "close_time": 1760785199999, "quote_volume": 198770.196555, "trades": 1952, "taker_buy_base": 259258.58, "taker_buy_quote": 110377.216756 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 0.4272, "high": 0.4292, "low": 0.4261, "close": 0.4283, "volume": 473649.1, "close_time": 1760788799999, "quote_volume": 202497.9907, "trades": 1734, "taker_buy_base": 260704.9, "taker_buy_quote": 111453.554657 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.4284, "high": 0.4297, "low": 0.4265, "close": 0.4269, "volume": 364467.16, "close_time": 1760792399999, "quote_volume": 155960.384039, "trades": 1578, "taker_buy_base": 181017.78, "taker_buy_quote": 77437.964073 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 0.4269, "high": 0.4269, "low": 0.422, "close": 0.4226, "volume": 587342.7, "close_time": 1760795999999, "quote_volume": 248929.457492, "trades": 2354, "taker_buy_base": 282117.38, "taker_buy_quote": 119590.474013 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 0.4225, "high": 0.4253, "low": 0.4197, "close": 0.4241, "volume": 706224.13, "close_time": 1760799599999, "quote_volume": 298172.886506, "trades": 2520, "taker_buy_base": 195528.18, "taker_buy_quote": 82701.695198 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 0.424, "high": 0.4254, "low": 0.4207, "close": 0.4224, "volume": 498421.53, "close_time": 1760803199999, "quote_volume": 210616.962395, "trades": 1762, "taker_buy_base": 263651.34, "taker_buy_quote": 111441.232505 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.4224, "high": 0.423, "low": 0.4182, "close": 0.421, "volume": 498102.71, "close_time": 1760806799999, "quote_volume": 209273.322335, "trades": 2242, "taker_buy_base": 178006.21, "taker_buy_quote": 74773.640918 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 0.421, "high": 0.4264, "low": 0.4195, "close": 0.4257, "volume": 410022.82, "close_time": 1760810399999, "quote_volume": 173270.385679, "trades": 1863, "taker_buy_base": 184616.8, "taker_buy_quote": 78148.136763 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 0.4258, "high": 0.4268, "low": 0.4242, "close": 0.4246, "volume": 393859.4, "close_time": 1760813999999, "quote_volume": 167614.928429, "trades": 1164, "taker_buy_base": 188765.83, "taker_buy_quote": 80351.447467 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 0.4246, "high": 0.4262, "low": 0.4239, "close": 0.4259, "volume": 229242.94, "close_time": 1760817599999, "quote_volume": 97444.739448, "trades": 1023, "taker_buy_base": 80396.59, "taker_buy_quote": 34188.651578 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.426, "high": 0.429, "low": 0.4257, "close": 0.4262, "volume": 342244.5, "close_time": 1760821199999, "quote_volume": 146267.979035, "trades": 1497, "taker_buy_base": 158004.07, "taker_buy_quote": 67530.495038 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 0.4261, "high": 0.4282, "low": 0.4238, "close": 0.4276, "volume": 332735.17, "close_time": 1760824799999, "quote_volume": 141542.599115, "trades": 945, "taker_buy_base": 198611.85, "taker_buy_quote": 84510.410079 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 0.4276, "high": 0.43, "low": 0.4267, "close": 0.4283, "volume": 686735.27, "close_time": 1760828399999, "quote_volume": 294320.505084, "trades": 2365, "taker_buy_base": 456580.63, "taker_buy_quote": 195682.58167 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 0.4282, "high": 0.4285, "low": 0.4266, "close": 0.4277, "volume": 234191.32, "close_time": 1760831999999, "quote_volume": 100138.123358, "trades": 975, "taker_buy_base": 110865.45, "taker_buy_quote": 47408.765968 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.4277, "high": 0.4282, "low": 0.4242, "close": 0.4257, "volume": 399315.5, "close_time": 1760835599999, "quote_volume": 170200.186592, "trades": 1678, "taker_buy_base": 168123.72, "taker_buy_quote": 71658.480868 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 0.4257, "high": 0.4276, "low": 0.424, "close": 0.427, "volume": 241184.1, "close_time": 1760839199999, "quote_volume": 102745.672806, "trades": 1014, "taker_buy_base": 126670.43, "taker_buy_quote": 53978.901079 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 0.4271, "high": 0.4278, "low": 0.4252, "close": 0.4256, "volume": 251088.13, "close_time": 1760842799999, "quote_volume": 107117.535446, "trades": 1020, "taker_buy_base": 138096.55, "taker_buy_quote": 58907.904937 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 0.4256, "high": 0.4324, "low": 0.4251, "close": 0.4314, "volume": 697695.59, "close_time": 1760846399999, "quote_volume": 299939.002383, "trades": 1902, "taker_buy_base": 402179.08, "taker_buy_quote": 172821.16195 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.4314, "high": 0.4322, "low": 0.4271, "close": 0.4275, "volume": 388028.3, "close_time": 1760849999999, "quote_volume": 166391.602131, "trades": 1396, "taker_buy_base": 190099.86, "taker_buy_quote": 81505.727945 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 0.4276, "high": 0.4303, "low": 0.4261, "close": 0.427, "volume": 480740.7, "close_time": 1760853599999, "quote_volume": 205936.409019, "trades": 1683, "taker_buy_base": 259325.09, "taker_buy_quote": 111093.964111 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 0.4268, "high": 0.4273, "low": 0.4241, "close": 0.4258, "volume": 356905.53, "close_time": 1760857199999, "quote_volume": 151872.03047, "trades": 1337, "taker_buy_base": 168707.6, "taker_buy_quote": 71798.659782 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 0.4258, "high": 0.4286, "low": 0.4255, "close": 0.4274, "volume": 309784.83, "close_time": 1760860799999, "quote_volume": 132340.778352, "trades": 1266, "taker_buy_base": 147403.15, "taker_buy_quote": 62970.265273 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.4275, "high": 0.4333, "low": 0.4229, "close": 0.4239, "volume": 2513912.24, "close_time": 1760864399999, "quote_volume": 1074226.191579, "trades": 7176, "taker_buy_base": 1219857.23, "taker_buy_quote": 520997.148307 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 0.4238, "high": 0.4339, "low": 0.4207, "close": 0.43, "volume": 2352272.09, "close_time": 1760867999999, "quote_volume": 1006085.481466, "trades": 8131, "taker_buy_base": 1270973.21, "taker_buy_quote": 543212.328209 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 0.4302, "high": 0.4375, "low": 0.4281, "close": 0.4355, "volume": 2025736.17, "close_time": 1760871599999, "quote_volume": 877984.183997, "trades": 7610, "taker_buy_base": 1037273.37, "taker_buy_quote": 449742.697862 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 0.4355, "high": 0.4403, "low": 0.4338, "close": 0.4347, "volume": 2089812.69, "close_time": 1760875199999, "quote_volume": 913745.385331, "trades": 6010, "taker_buy_base": 1072944.58, "taker_buy_quote": 469478.954508 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.4347, "high": 0.4357, "low": 0.4312, "close": 0.4328, "volume": 1017925.23, "close_time": 1760878799999, "quote_volume": 440890.884705, "trades": 3289, "taker_buy_base": 439819.63, "taker_buy_quote": 190412.931761 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 0.4329, "high": 0.4417, "low": 0.4313, "close": 0.4397, "volume": 1035226.56, "close_time": 1760882399999, "quote_volume": 451815.120967, "trades": 4514, "taker_buy_base": 555004.0, "taker_buy_quote": 242185.66971 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 0.4397, "high": 0.4427, "low": 0.437, "close": 0.4411, "volume": 2030710.42, "close_time": 1760885999999, "quote_volume": 894107.407439, "trades": 6296, "taker_buy_base": 828664.46, "taker_buy_quote": 364930.337201 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 0.4411, "high": 0.4415, "low": 0.4375, "close": 0.4394, "volume": 1251806.91, "close_time": 1760889599999, "quote_volume": 549665.347933, "trades": 3509, "taker_buy_base": 416617.35, "taker_buy_quote": 182902.685951 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.4393, "high": 0.4415, "low": 0.437, "close": 0.4403, "volume": 905548.84, "close_time": 1760893199999, "quote_volume": 397479.539327, "trades": 2642, "taker_buy_base": 490429.63, "taker_buy_quote": 215315.703111 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 0.4404, "high": 0.4452, "low": 0.4388, "close": 0.4396, "volume": 2556676.46, "close_time": 1760896799999, "quote_volume": 1131362.918009, "trades": 5623, "taker_buy_base": 1069749.98, "taker_buy_quote": 473565.513626 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 0.4397, "high": 0.4418, "low": 0.4389, "close": 0.4412, "volume": 494561.1, "close_time": 1760900399999, "quote_volume": 217702.70718, "trades": 1710, "taker_buy_base": 256692.78, "taker_buy_quote": 112996.81298 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 0.4412, "high": 0.4417, "low": 0.4385, "close": 0.4416, "volume": 479498.33, "close_time": 1760903999999, "quote_volume": 211343.043647, "trades": 1606, "taker_buy_base": 251323.91, "taker_buy_quote": 110803.616629 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.4416, "high": 0.444, "low": 0.4411, "close": 0.4439, "volume": 621116.49, "close_time": 1760907599999, "quote_volume": 274733.418799, "trades": 1724, "taker_buy_base": 263319.53, "taker_buy_quote": 116467.851301 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 0.4439, "high": 0.4443, "low": 0.4397, "close": 0.4421, "volume": 390854.94, "close_time": 1760911199999, "quote_volume": 172813.065276, "trades": 1039, "taker_buy_base": 103553.99, "taker_buy_quote": 45750.220439 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 0.4422, "high": 0.4439, "low": 0.4419, "close": 0.4432, "volume": 579848.39, "close_time": 1760914799999, "quote_volume": 256870.554204, "trades": 1730, "taker_buy_base": 304566.39, "taker_buy_quote": 134944.866701 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 0.443, "high": 0.4431, "low": 0.4378, "close": 0.4385, "volume": 887892.81, "close_time": 1760918399999, "quote_volume": 390216.015314, "trades": 1917, "taker_buy_base": 391771.0, "taker_buy_quote": 172117.715717 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.4385, "high": 0.4385, "low": 0.4304, "close": 0.4366, "volume": 1210339.49, "close_time": 1760921999999, "quote_volume": 526173.957243, "trades": 4323, "taker_buy_base": 596132.47, "taker_buy_quote": 259133.977362 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 0.4367, "high": 0.4386, "low": 0.435, "close": 0.4361, "volume": 505954.66, "close_time": 1760925599999, "quote_volume": 221065.400875, "trades": 1714, "taker_buy_base": 283633.06, "taker_buy_quote": 123968.444736 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 0.4361, "high": 0.4391, "low": 0.4329, "close": 0.4382, "volume": 465440.31, "close_time": 1760929199999, "quote_volume": 202786.313047, "trades": 1892, "taker_buy_base": 215100.85, "taker_buy_quote": 93807.86643 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 0.4382, "high": 0.4512, "low": 0.4373, "close": 0.4491, "volume": 879303.05, "close_time": 1760932799999, "quote_volume": 391024.069892, "trades": 4288, "taker_buy_base": 419072.25, "taker_buy_quote": 186255.424009 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.4492, "high": 0.4509, "low": 0.4478, "close": 0.4497, "volume": 768438.74, "close_time": 1760936399999, "quote_volume": 345193.067331, "trades": 3719, "taker_buy_base": 336784.14, "taker_buy_quote": 151304.282206 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 0.4497, "high": 0.4515, "low": 0.448, "close": 0.4501, "volume": 545763.72, "close_time": 1760939999999, "quote_volume": 245301.328876, "trades": 1857, "taker_buy_base": 294386.65, "taker_buy_quote": 132337.148607 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 0.4502, "high": 0.4565, "low": 0.4499, "close": 0.4551, "volume": 1418991.29, "close_time": 1760943599999, "quote_volume": 642994.445294, "trades": 3175, "taker_buy_base": 844819.06, "taker_buy_quote": 382802.441427 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 0.4551, "high": 0.4551, "low": 0.4478, "close": 0.4492, "volume": 857505.17, "close_time": 1760947199999, "quote_volume": 387306.705266, "trades": 2040, "taker_buy_base": 297413.01, "taker_buy_quote": 134255.799924 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.4492, "high": 0.4513, "low": 0.4455, "close": 0.4484, "volume": 1243445.66, "close_time": 1760950799999, "quote_volume": 556938.127423, "trades": 2937, "taker_buy_base": 394508.96, "taker_buy_quote": 176850.716011 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 0.4484, "high": 0.4508, "low": 0.4478, "close": 0.45, "volume": 1399295.64, "close_time": 1760954399999, "quote_volume": 629026.454615, "trades": 2255, "taker_buy_base": 407739.24, "taker_buy_quote": 183147.390698 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 0.45, "high": 0.4534, "low": 0.4481, "close": 0.45, "volume": 1011323.7, "close_time": 1760957999999, "quote_volume": 456211.016564, "trades": 3227, "taker_buy_base": 519372.66, "taker_buy_quote": 234172.472795 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 0.45, "high": 0.4509, "low": 0.4484, "close": 0.4499, "volume": 434576.98, "close_time": 1760961599999, "quote_volume": 195406.965555, "trades": 1813, "taker_buy_base": 160303.4, "taker_buy_quote": 72091.982751 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.4498, "high": 0.4515, "low": 0.4488, "close": 0.4505, "volume": 490548.98, "close_time": 1760965199999, "quote_volume": 220574.697542, "trades": 1734, "taker_buy_base": 243251.15, "taker_buy_quote": 109387.988389 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 0.4506, "high": 0.4563, "low": 0.4492, "close": 0.4558, "volume": 736744.36, "close_time": 1760968799999, "quote_volume": 333618.116575, "trades": 2981, "taker_buy_base": 366396.07, "taker_buy_quote": 165902.842945 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 0.4559, "high": 0.4578, "low": 0.4523, "close": 0.4557, "volume": 1623016.55, "close_time": 1760972399999, "quote_volume": 739639.807912, "trades": 3820, "taker_buy_base": 846636.41, "taker_buy_quote": 386119.608979 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 0.4558, "high": 0.4565, "low": 0.4489, "close": 0.4489, "volume": 1447205.5, "close_time": 1760975999999, "quote_volume": 655839.826311, "trades": 3747, "taker_buy_base": 565207.18, "taker_buy_quote": 256228.407421 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.4488, "high": 0.4492, "low": 0.4395, "close": 0.4455, "volume": 2880529.46, "close_time": 1760979599999, "quote_volume": 1280906.452097, "trades": 8533, "taker_buy_base": 1290018.08, "taker_buy_quote": 573900.614211 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 0.4456, "high": 0.4484, "low": 0.4415, "close": 0.4444, "volume": 983197.97, "close_time": 1760983199999, "quote_volume": 436793.765419, "trades": 2829, "taker_buy_base": 375331.87, "taker_buy_quote": 166875.897905 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 0.4445, "high": 0.4467, "low": 0.443, "close": 0.4464, "volume": 445224.7, "close_time": 1760986799999, "quote_volume": 198137.425746, "trades": 1666, "taker_buy_base": 247983.4, "taker_buy_quote": 110375.885352 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 0.4464, "high": 0.4521, "low": 0.4449, "close": 0.4506, "volume": 637152.14, "close_time": 1760990399999, "quote_volume": 286199.867122, "trades": 2161, "taker_buy_base": 345324.07, "taker_buy_quote": 155261.769388 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.4505, "high": 0.4522, "low": 0.449, "close": 0.452, "volume": 535773.05, "close_time": 1760993999999, "quote_volume": 241113.207767, "trades": 1678, "taker_buy_base": 253176.06, "taker_buy_quote": 113972.251707 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 0.452, "high": 0.4524, "low": 0.4483, "close": 0.4494, "volume": 765361.93, "close_time": 1760997599999, "quote_volume": 345359.117826, "trades": 1412, "taker_buy_base": 236823.22, "taker_buy_quote": 106791.530414 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 0.4493, "high": 0.4504, "low": 0.4481, "close": 0.4494, "volume": 330522.62, "close_time": 1761001199999, "quote_volume": 148537.834774, "trades": 967, "taker_buy_base": 206861.43, "taker_buy_quote": 92973.906545 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 0.4493, "high": 0.4497, "low": 0.4468, "close": 0.4472, "volume": 498013.97, "close_time": 1761004799999, "quote_volume": 223135.507358, "trades": 1083, "taker_buy_base": 290446.99, "taker_buy_quote": 130162.635516 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.4469, "high": 0.448, "low": 0.4456, "close": 0.4457, "volume": 570460.8, "close_time": 1761008399999, "quote_volume": 254616.244994, "trades": 1419, "taker_buy_base": 379871.09, "taker_buy_quote": 169536.216597 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 0.4458, "high": 0.4461, "low": 0.4409, "close": 0.4423, "volume": 958469.77, "close_time": 1761011999999, "quote_volume": 424682.432153, "trades": 2418, "taker_buy_base": 347902.56, "taker_buy_quote": 154076.933113 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 0.4423, "high": 0.4423, "low": 0.4377, "close": 0.4385, "volume": 830920.09, "close_time": 1761015599999, "quote_volume": 365250.074467, "trades": 2022, "taker_buy_base": 307623.1, "taker_buy_quote": 135225.168688 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 0.4386, "high": 0.4394, "low": 0.4357, "close": 0.4363, "volume": 769163.73, "close_time": 1761019199999, "quote_volume": 336641.030504, "trades": 1474, "taker_buy_base": 332011.25, "taker_buy_quote": 145260.855264 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.4363, "high": 0.4369, "low": 0.4266, "close": 0.4273, "volume": 2072052.25, "close_time": 1761022799999, "quote_volume": 893587.607884, "trades": 5810, "taker_buy_base": 714391.37, "taker_buy_quote": 308286.156286 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 0.4273, "high": 0.4304, "low": 0.4259, "close": 0.4278, "volume": 898124.37, "close_time": 1761026399999, "quote_volume": 384526.29226, "trades": 2694, "taker_buy_base": 398457.87, "taker_buy_quote": 170635.947311 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 0.4279, "high": 0.4321, "low": 0.427, "close": 0.431, "volume": 672612.26, "close_time": 1761029999999, "quote_volume": 289191.10181, "trades": 1829, "taker_buy_base": 367256.4, "taker_buy_quote": 158025.104847 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 0.431, "high": 0.4339, "low": 0.4292, "close": 0.4336, "volume": 765956.96, "close_time": 1761033599999, "quote_volume": 330910.046501, "trades": 1448, "taker_buy_base": 322927.92, "taker_buy_quote": 139607.517323 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.4335, "high": 0.4335, "low": 0.4271, "close": 0.4301, "volume": 940345.8, "close_time": 1761037199999, "quote_volume": 404954.000257, "trades": 2158, "taker_buy_base": 394499.35, "taker_buy_quote": 169819.119865 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 0.43, "high": 0.432, "low": 0.4287, "close": 0.4306, "volume": 595029.08, "close_time": 1761040799999, "quote_volume": 255939.325311, "trades": 1069, "taker_buy_base": 378675.22, "taker_buy_quote": 162860.14933 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 0.4307, "high": 0.4385, "low": 0.4304, "close": 0.4365, "volume": 730267.6, "close_time": 1761044399999, "quote_volume": 317509.831766, "trades": 2072, "taker_buy_base": 407795.8, "taker_buy_quote": 177412.394371 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 0.4364, "high": 0.4371, "low": 0.4341, "close": 0.4355, "volume": 586856.35, "close_time": 1761047999999, "quote_volume": 255815.717117, "trades": 1501, "taker_buy_base": 356544.85, "taker_buy_quote": 155462.775268 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.4356, "high": 0.4424, "low": 0.4344, "close": 0.4387, "volume": 1164113.97, "close_time": 1761051599999, "quote_volume": 511307.679678, "trades": 2635, "taker_buy_base": 637736.94, "taker_buy_quote": 280177.769344 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 0.4388, "high": 0.4426, "low": 0.436, "close": 0.4387, "volume": 1461067.59, "close_time": 1761055199999, "quote_volume": 640891.353124, "trades": 4528, "taker_buy_base": 686557.05, "taker_buy_quote": 301363.957243 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 0.4389, "high": 0.4595, "low": 0.4387, "close": 0.4588, "volume": 3461331.18, "close_time": 1761058799999, "quote_volume": 1555607.45878, "trades": 8349, "taker_buy_base": 1767800.76, "taker_buy_quote": 794734.894532 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 0.4588, "high": 0.4671, "low": 0.4563, "close": 0.4623, "volume": 5835187.98, "close_time": 1761062399999, "quote_volume": 2695731.337719, "trades": 10609, "taker_buy_base": 2899660.38, "taker_buy_quote": 1339625.042496 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.4621, "high": 0.4667, "low": 0.4551, "close": 0.4564, "volume": 3205288.72, "close_time": 1761065999999, "quote_volume": 1481678.450062, "trades": 9843, "taker_buy_base": 1373078.98, "taker_buy_quote": 635395.337997 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 0.4565, "high": 0.4626, "low": 0.4528, "close": 0.4609, "volume": 2525407.19, "close_time": 1761069599999, "quote_volume": 1155616.338809, "trades": 11304, "taker_buy_base": 1079895.31, "taker_buy_quote": 495093.805448 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 0.461, "high": 0.4628, "low": 0.4578, "close": 0.4595, "volume": 1201050.48, "close_time": 1761073199999, "quote_volume": 552761.440839, "trades": 4205, "taker_buy_base": 533438.75, "taker_buy_quote": 245501.642856 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 0.4594, "high": 0.4603, "low": 0.457, "close": 0.457, "volume": 486788.39, "close_time": 1761076799999, "quote_volume": 223311.656813, "trades": 2069, "taker_buy_base": 216670.6, "taker_buy_quote": 99438.396758 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.4571, "high": 0.458, "low": 0.4502, "close": 0.452, "volume": 1190215.3, "close_time": 1761080399999, "quote_volume": 539010.710378, "trades": 3768, "taker_buy_base": 531873.7, "taker_buy_quote": 241031.123802 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 0.4519, "high": 0.4532, "low": 0.4433, "close": 0.45, "volume": 2020378.47, "close_time": 1761083999999, "quote_volume": 904984.818385, "trades": 4152, "taker_buy_base": 866596.27, "taker_buy_quote": 388046.110763 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 0.45, "high": 0.4502, "low": 0.4393, "close": 0.4403, "volume": 1784032.15, "close_time": 1761087599999, "quote_volume": 792173.635064, "trades": 7439, "taker_buy_base": 860174.47, "taker_buy_quote": 382114.06861 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 0.4402, "high": 0.4408, "low": 0.4317, "close": 0.4334, "volume": 1333324.1, "close_time": 1761091199999, "quote_volume": 581657.057161, "trades": 6113, "taker_buy_base": 507909.05, "taker_buy_quote": 221653.34246 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.4333, "high": 0.4361, "low": 0.4294, "close": 0.4316, "volume": 1585445.74, "close_time": 1761094799999, "quote_volume": 685659.644057, "trades": 6964, "taker_buy_base": 624033.9, "taker_buy_quote": 270031.061806 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 0.4317, "high": 0.4355, "low": 0.4312, "close": 0.4333, "volume": 1178338.19, "close_time": 1761098399999, "quote_volume": 510146.958247, "trades": 4124, "taker_buy_base": 587744.65, "taker_buy_quote": 254443.816348 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 0.4334, "high": 0.4357, "low": 0.4328, "close": 0.4332, "volume": 394205.95, "close_time": 1761101999999, "quote_volume": 171131.528044, "trades": 1811, "taker_buy_base": 188213.63, "taker_buy_quote": 81679.200922 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 0.4332, "high": 0.4354, "low": 0.4308, "close": 0.4353, "volume": 504106.37, "close_time": 1761105599999, "quote_volume": 218046.124943, "trades": 2106, "taker_buy_base": 303653.12, "taker_buy_quote": 131373.228889 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.4352, "high": 0.4384, "low": 0.4349, "close": 0.4371, "volume": 683150.42, "close_time": 1761109199999, "quote_volume": 298385.974463, "trades": 2028, "taker_buy_base": 364539.71, "taker_buy_quote": 159236.248563 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 0.437, "high": 0.437, "low": 0.4279, "close": 0.4324, "volume": 1629373.96, "close_time": 1761112799999, "quote_volume": 704555.251564, "trades": 4298, "taker_buy_base": 730729.58, "taker_buy_quote": 316168.803039 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 0.4323, "high": 0.4324, "low": 0.4299, "close": 0.43, "volume": 498967.97, "close_time": 1761116399999, "quote_volume": 215184.41335, "trades": 1845, "taker_buy_base": 133105.93, "taker_buy_quote": 57401.382376 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 0.43, "high": 0.4342, "low": 0.4284, "close": 0.4334, "volume": 1040262.01, "close_time": 1761119999999, "quote_volume": 448393.612039, "trades": 2953, "taker_buy_base": 566216.14, "taker_buy_quote": 244195.233819 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.4334, "high": 0.4334, "low": 0.43, "close": 0.4308, "volume": 722028.74, "close_time": 1761123599999, "quote_volume": 311556.334146, "trades": 2037, "taker_buy_base": 302248.63, "taker_buy_quote": 130459.760174 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 0.4308, "high": 0.4322, "low": 0.4278, "close": 0.4293, "volume": 1120617.32, "close_time": 1761127199999, "quote_volume": 481527.059329, "trades": 2956, "taker_buy_base": 490228.66, "taker_buy_quote": 210596.946192 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 0.4293, "high": 0.4313, "low": 0.4273, "close": 0.4275, "volume": 802816.73, "close_time": 1761130799999, "quote_volume": 344756.122985, "trades": 2689, "taker_buy_base": 265861.42, "taker_buy_quote": 114120.958791 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 0.4275, "high": 0.4355, "low": 0.4227, "close": 0.4323, "volume": 2855542.21, "close_time": 1761134399999, "quote_volume": 1226364.816263, "trades": 9276, "taker_buy_base": 1420328.73, "taker_buy_quote": 610755.31105 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.4322, "high": 0.4349, "low": 0.4303, "close": 0.4311, "volume": 867158.68, "close_time": 1761137999999, "quote_volume": 374789.656699, "trades": 3316, "taker_buy_base": 463121.19, "taker_buy_quote": 200267.145941 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 0.4311, "high": 0.4371, "low": 0.4289, "close": 0.4365, "volume": 1508921.83, "close_time": 1761141599999, "quote_volume": 651947.92937, "trades": 6726, "taker_buy_base": 867222.9, "taker_buy_quote": 374731.640731 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 0.4364, "high": 0.4371, "low": 0.4271, "close": 0.4351, "volume": 3196661.02, "close_time": 1761145199999, "quote_volume": 1379075.755508, "trades": 12262, "taker_buy_base": 1698354.09, "taker_buy_quote": 732882.457224 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 0.4352, "high": 0.4372, "low": 0.4277, "close": 0.4327, "volume": 1720732.62, "close_time": 1761148799999, "quote_volume": 743857.1463, "trades": 10027, "taker_buy_base": 945107.82, "taker_buy_quote": 408480.121384 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.4327, "high": 0.4341, "low": 0.4275, "close": 0.4304, "volume": 2001090.25, "close_time": 1761152399999, "quote_volume": 861639.071528, "trades": 8810, "taker_buy_base": 996855.3, "taker_buy_quote": 429190.809205 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 0.4304, "high": 0.4319, "low": 0.4231, "close": 0.425, "volume": 1423627.76, "close_time": 1761155999999, "quote_volume": 608966.885844, "trades": 4368, "taker_buy_base": 687203.83, "taker_buy_quote": 293810.090296 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 0.4249, "high": 0.4268, "low": 0.4217, "close": 0.4234, "volume": 863919.29, "close_time": 1761159599999, "quote_volume": 366179.689668, "trades": 4488, "taker_buy_base": 353097.43, "taker_buy_quote": 149741.124002 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 0.4235, "high": 0.4285, "low": 0.4188, "close": 0.4232, "volume": 1646688.04, "close_time": 1761163199999, "quote_volume": 697227.430002, "trades": 5811, "taker_buy_base": 791817.17, "taker_buy_quote": 335533.899334 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.4232, "high": 0.4247, "low": 0.4179, "close": 0.4184, "volume": 1066552.08, "close_time": 1761166799999, "quote_volume": 448682.239549, "trades": 4045, "taker_buy_base": 403084.67, "taker_buy_quote": 169602.984059 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 0.4184, "high": 0.4186, "low": 0.4046, "close": 0.4114, "volume": 3684354.74, "close_time": 1761170399999, "quote_volume": 1513712.8524, "trades": 8441, "taker_buy_base": 1758837.16, "taker_buy_quote": 722388.975061 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 0.4113, "high": 0.4145, "low": 0.4096, "close": 0.4118, "volume": 960348.02, "close_time": 1761173999999, "quote_volume": 395781.68142, "trades": 3245, "taker_buy_base": 513324.19, "taker_buy_quote": 211575.000135 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 0.4117, "high": 0.4203, "low": 0.4115, "close": 0.4194, "volume": 1216139.82, "close_time": 1761177599999, "quote_volume": 507575.494159, "trades": 3633, "taker_buy_base": 678134.72, "taker_buy_quote": 282863.625967 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.4195, "high": 0.4212, "low": 0.4182, "close": 0.4199, "volume": 937701.28, "close_time": 1761181199999, "quote_volume": 393592.113818, "trades": 2284, "taker_buy_base": 487077.22, "taker_buy_quote": 204428.60215 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 0.4199, "high": 0.423, "low": 0.4194, "close": 0.4199, "volume": 694563.27, "close_time": 1761184799999, "quote_volume": 292426.031213, "trades": 2278, "taker_buy_base": 284634.38, "taker_buy_quote": 119835.858862 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 0.42, "high": 0.4217, "low": 0.4197, "close": 0.4204, "volume": 337386.35, "close_time": 1761188399999, "quote_volume": 141959.421672, "trades": 1159, "taker_buy_base": 179571.26, "taker_buy_quote": 75570.796094 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 0.4204, "high": 0.4233, "low": 0.4202, "close": 0.4211, "volume": 480485.82, "close_time": 1761191999999, "quote_volume": 202581.592393, "trades": 1407, "taker_buy_base": 227440.71, "taker_buy_quote": 95882.63678 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.4212, "high": 0.4243, "low": 0.4206, "close": 0.4222, "volume": 261161.94, "close_time": 1761195599999, "quote_volume": 110187.645095, "trades": 1177, "taker_buy_base": 157788.51, "taker_buy_quote": 66571.267712 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 0.4222, "high": 0.4238, "low": 0.4217, "close": 0.4236, "volume": 187175.82, "close_time": 1761199199999, "quote_volume": 79151.537209, "trades": 935, "taker_buy_base": 113414.63, "taker_buy_quote": 47957.986158 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 0.4236, "high": 0.4303, "low": 0.4231, "close": 0.4298, "volume": 1360128.68, "close_time": 1761202799999, "quote_volume": 582207.551851, "trades": 3961, "taker_buy_base": 796853.67, "taker_buy_quote": 341137.488241 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 0.4298, "high": 0.4299, "low": 0.4266, "close": 0.4282, "volume": 505586.28, "close_time": 1761206399999, "quote_volume": 216531.49472, "trades": 1764, "taker_buy_base": 218592.59, "taker_buy_quote": 93611.398859 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.4283, "high": 0.4316, "low": 0.4282, "close": 0.4301, "volume": 667158.19, "close_time": 1761209999999, "quote_volume": 287163.437134, "trades": 1994, "taker_buy_base": 380345.69, "taker_buy_quote": 163722.130702 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 0.4301, "high": 0.4323, "low": 0.4298, "close": 0.4321, "volume": 758571.83, "close_time": 1761213599999, "quote_volume": 326630.855622, "trades": 2215, "taker_buy_base": 408902.11, "taker_buy_quote": 176125.414339 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 0.4322, "high": 0.4343, "low": 0.4307, "close": 0.4307, "volume": 911175.17, "close_time": 1761217199999, "quote_volume": 394026.320188, "trades": 2196, "taker_buy_base": 447939.14, "taker_buy_quote": 193713.19975 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 0.4306, "high": 0.4311, "low": 0.4272, "close": 0.4282, "volume": 553463.45, "close_time": 1761220799999, "quote_volume": 237606.033988, "trades": 1892, "taker_buy_base": 257428.56, "taker_buy_quote": 110538.205919 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.4281, "high": 0.4287, "low": 0.4235, "close": 0.4287, "volume": 996780.84, "close_time": 1761224399999, "quote_volume": 425430.750286, "trades": 3262, "taker_buy_base": 431667.62, "taker_buy_quote": 184317.914751 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 0.4287, "high": 0.4334, "low": 0.4264, "close": 0.4312, "volume": 851984.32, "close_time": 1761227999999, "quote_volume": 366536.967047, "trades": 3913, "taker_buy_base": 419200.59, "taker_buy_quote": 180337.14151 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 0.4313, "high": 0.4317, "low": 0.426, "close": 0.4295, "volume": 908874.74, "close_time": 1761231599999, "quote_volume": 389911.620945, "trades": 4664, "taker_buy_base": 473984.56, "taker_buy_quote": 203428.229961 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 0.4296, "high": 0.4348, "low": 0.4284, "close": 0.4328, "volume": 1105515.68, "close_time": 1761235199999, "quote_volume": 477928.234815, "trades": 4447, "taker_buy_base": 638539.24, "taker_buy_quote": 276145.554838 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.4327, "high": 0.4377, "low": 0.4317, "close": 0.4372, "volume": 1274321.78, "close_time": 1761238799999, "quote_volume": 553691.67944, "trades": 3332, "taker_buy_base": 547480.2, "taker_buy_quote": 237869.047599 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 0.4373, "high": 0.4401, "low": 0.4332, "close": 0.439, "volume": 1215209.13, "close_time": 1761242399999, "quote_volume": 531236.794625, "trades": 4271, "taker_buy_base": 555892.76, "taker_buy_quote": 243030.828882 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 0.439, "high": 0.4394, "low": 0.434, "close": 0.4348, "volume": 681058.99, "close_time": 1761245999999, "quote_volume": 297407.404482, "trades": 2256, "taker_buy_base": 344869.47, "taker_buy_quote": 150658.375532 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 0.4349, "high": 0.4352, "low": 0.4324, "close": 0.4345, "volume": 474586.57, "close_time": 1761249599999, "quote_volume": 205857.310235, "trades": 1722, "taker_buy_base": 203220.58, "taker_buy_quote": 88172.617902 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.4344, "high": 0.4345, "low": 0.4275, "close": 0.4297, "volume": 820020.88, "close_time": 1761253199999, "quote_volume": 353849.631291, "trades": 2651, "taker_buy_base": 338267.08, "taker_buy_quote": 145910.292215 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 0.4296, "high": 0.4313, "low": 0.4288, "close": 0.4298, "volume": 366587.51, "close_time": 1761256799999, "quote_volume": 157666.144438, "trades": 1133, "taker_buy_base": 202211.1, "taker_buy_quote": 86983.231342 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 0.4299, "high": 0.4332, "low": 0.4298, "close": 0.4327, "volume": 358631.55, "close_time": 1761260399999, "quote_volume": 154834.38784, "trades": 1455, "taker_buy_base": 243426.08, "taker_buy_quote": 105102.565153 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 0.4326, "high": 0.4337, "low": 0.4314, "close": 0.4336, "volume": 246267.67, "close_time": 1761263999999, "quote_volume": 106483.21888, "trades": 872, "taker_buy_base": 151316.49, "taker_buy_quote": 65427.486057 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.4337, "high": 0.4359, "low": 0.4325, "close": 0.4347, "volume": 456459.4, "close_time": 1761267599999, "quote_volume": 198202.919436, "trades": 1992, "taker_buy_base": 280591.93, "taker_buy_quote": 121873.139215 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 0.4346, "high": 0.4354, "low": 0.4325, "close": 0.4341, "volume": 300107.24, "close_time": 1761271199999, "quote_volume": 130172.491793, "trades": 1095, "taker_buy_base": 108934.88, "taker_buy_quote": 47248.771081 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 0.434, "high": 0.4341, "low": 0.4316, "close": 0.4332, "volume": 336805.52, "close_time": 1761274799999, "quote_volume": 145834.176574, "trades": 1012, "taker_buy_base": 154416.22, "taker_buy_quote": 66871.144139 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 0.4332, "high": 0.4332, "low": 0.4309, "close": 0.4321, "volume": 306973.59, "close_time": 1761278399999, "quote_volume": 132613.908719, "trades": 899, "taker_buy_base": 181107.49, "taker_buy_quote": 78224.066044 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.4321, "high": 0.4415, "low": 0.4311, "close": 0.4405, "volume": 1166824.43, "close_time": 1761281999999, "quote_volume": 510405.676608, "trades": 3991, "taker_buy_base": 647270.89, "taker_buy_quote": 283007.373328 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 0.4405, "high": 0.4434, "low": 0.4394, "close": 0.4425, "volume": 657173.98, "close_time": 1761285599999, "quote_volume": 289949.173067, "trades": 1977, "taker_buy_base": 368222.81, "taker_buy_quote": 162537.114699 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 0.4424, "high": 0.4441, "low": 0.4411, "close": 0.4439, "volume": 603593.44, "close_time": 1761289199999, "quote_volume": 267103.572794, "trades": 1617, "taker_buy_base": 288672.3, "taker_buy_quote": 127816.027224 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 0.444, "high": 0.4441, "low": 0.4382, "close": 0.4402, "volume": 610045.66, "close_time": 1761292799999, "quote_volume": 268970.475038, "trades": 1704, "taker_buy_base": 283113.31, "taker_buy_quote": 124828.380375 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.4402, "high": 0.4451, "low": 0.4383, "close": 0.4437, "volume": 552135.8, "close_time": 1761296399999, "quote_volume": 243425.115223, "trades": 2152, "taker_buy_base": 295385.38, "taker_buy_quote": 130298.195937 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 0.4436, "high": 0.4436, "low": 0.4408, "close": 0.4413, "volume": 405327.3, "close_time": 1761299999999, "quote_volume": 179261.876772, "trades": 1394, "taker_buy_base": 207178.78, "taker_buy_quote": 91653.717334 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 0.4414, "high": 0.4415, "low": 0.4388, "close": 0.4394, "volume": 365941.38, "close_time": 1761303599999, "quote_volume": 160993.062128, "trades": 1184, "taker_buy_base": 151800.41, "taker_buy_quote": 66788.945103 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 0.4394, "high": 0.4414, "low": 0.4358, "close": 0.4413, "volume": 507280.96, "close_time": 1761307199999, "quote_volume": 222568.981332, "trades": 2189, "taker_buy_base": 189699.83, "taker_buy_quote": 83244.592366 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.4413, "high": 0.4531, "low": 0.4413, "close": 0.4454, "volume": 2269524.91, "close_time": 1761310799999, "quote_volume": 1016442.234289, "trades": 8462, "taker_buy_base": 1209398.69, "taker_buy_quote": 541422.623187 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 0.4455, "high": 0.4464, "low": 0.4387, "close": 0.4432, "volume": 1117441.76, "close_time": 1761314399999, "quote_volume": 494283.090963, "trades": 4857, "taker_buy_base": 519554.03, "taker_buy_quote": 229800.971612 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 0.4431, "high": 0.4431, "low": 0.4348, "close": 0.4384, "volume": 1064491.04, "close_time": 1761317999999, "quote_volume": 466866.395104, "trades": 5265, "taker_buy_base": 498393.4, "taker_buy_quote": 218736.807521 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 0.4383, "high": 0.4413, "low": 0.4352, "close": 0.4365, "volume": 879417.86, "close_time": 1761321599999, "quote_volume": 384745.133347, "trades": 3045, "taker_buy_base": 399899.16, "taker_buy_quote": 175118.089584 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.4366, "high": 0.4374, "low": 0.4333, "close": 0.4359, "volume": 483728.26, "close_time": 1761325199999, "quote_volume": 210517.317821, "trades": 2113, "taker_buy_base": 189163.81, "taker_buy_quote": 82334.027163 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 0.436, "high": 0.4393, "low": 0.4357, "close": 0.4368, "volume": 677754.5, "close_time": 1761328799999, "quote_volume": 296558.592668, "trades": 1944, "taker_buy_base": 371703.23, "taker_buy_quote": 162654.641368 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 0.4367, "high": 0.4416, "low": 0.4363, "close": 0.4415, "volume": 324677.93, "close_time": 1761332399999, "quote_volume": 142588.274748, "trades": 1491, "taker_buy_base": 223006.45, "taker_buy_quote": 97934.79544 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 0.4416, "high": 0.4458, "low": 0.4416, "close": 0.4446, "volume": 904973.28, "close_time": 1761335999999, "quote_volume": 402215.193719, "trades": 2463, "taker_buy_base": 473810.51, "taker_buy_quote": 210524.317585 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.4448, "high": 0.4478, "low": 0.4442, "close": 0.4471, "volume": 310733.3, "close_time": 1761339599999, "quote_volume": 138703.411275, "trades": 1398, "taker_buy_base": 144475.79, "taker_buy_quote": 64478.430578 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 0.4471, "high": 0.4494, "low": 0.4467, "close": 0.4491, "volume": 502075.08, "close_time": 1761343199999, "quote_volume": 224807.76054, "trades": 1451, "taker_buy_base": 252296.35, "taker_buy_quote": 112982.442693 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 0.4491, "high": 0.4496, "low": 0.4475, "close": 0.4484, "volume": 298903.29, "close_time": 1761346799999, "quote_volume": 134116.946114, "trades": 921, "taker_buy_base": 87332.1, "taker_buy_quote": 39207.137198 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 0.4483, "high": 0.449, "low": 0.4469, "close": 0.4482, "volume": 342031.03, "close_time": 1761350399999, "quote_volume": 153198.648168, "trades": 1086, "taker_buy_base": 191984.51, "taker_buy_quote": 85996.930172 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.4481, "high": 0.4484, "low": 0.4457, "close": 0.4464, "volume": 285336.89, "close_time": 1761353999999, "quote_volume": 127517.510044, "trades": 1196, "taker_buy_base": 107883.02, "taker_buy_quote": 48221.494393 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 0.4465, "high": 0.4473, "low": 0.4445, "close": 0.4458, "volume": 342290.7, "close_time": 1761357599999, "quote_volume": 152519.288655, "trades": 1234, "taker_buy_base": 127714.42, "taker_buy_quote": 56908.369315 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 0.4458, "high": 0.447, "low": 0.4447, "close": 0.4452, "volume": 302004.35, "close_time": 1761361199999, "quote_volume": 134635.048953, "trades": 1120, "taker_buy_base": 120719.73, "taker_buy_quote": 53829.945646 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 0.4452, "high": 0.4453, "low": 0.4429, "close": 0.443, "volume": 408582.7, "close_time": 1761364799999, "quote_volume": 181484.782697, "trades": 1198, "taker_buy_base": 203166.95, "taker_buy_quote": 90268.500102 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.4429, "high": 0.4452, "low": 0.4428, "close": 0.4438, "volume": 350846.51, "close_time": 1761368399999, "quote_volume": 155750.152001, "trades": 1115, "taker_buy_base": 164715.01, "taker_buy_quote": 73130.043609 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 0.4437, "high": 0.4438, "low": 0.4414, "close": 0.4427, "volume": 208341.44, "close_time": 1761371999999, "quote_volume": 92153.076041, "trades": 953, "taker_buy_base": 101540.15, "taker_buy_quote": 44917.93004 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 0.4427, "high": 0.4428, "low": 0.4405, "close": 0.4406, "volume": 393505.9, "close_time": 1761375599999, "quote_volume": 173796.597907, "trades": 1096, "taker_buy_base": 146242.83, "taker_buy_quote": 64600.032131 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 0.4407, "high": 0.4438, "low": 0.44, "close": 0.4403, "volume": 443647.12, "close_time": 1761379199999, "quote_volume": 195968.606383, "trades": 1589, "taker_buy_base": 268625.48, "taker_buy_quote": 118707.382067 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.4404, "high": 0.4421, "low": 0.4402, "close": 0.4419, "volume": 191978.74, "close_time": 1761382799999, "quote_volume": 84698.206259, "trades": 760, "taker_buy_base": 105634.19, "taker_buy_quote": 46613.147127 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 0.4418, "high": 0.4421, "low": 0.4401, "close": 0.4406, "volume": 339983.93, "close_time": 1761386399999, "quote_volume": 150000.799668, "trades": 1235, "taker_buy_base": 186874.6, "taker_buy_quote": 82447.862747 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 0.4406, "high": 0.4414, "low": 0.4385, "close": 0.4406, "volume": 319538.47, "close_time": 1761389999999, "quote_volume": 140611.193852, "trades": 1138, "taker_buy_base": 131678.09, "taker_buy_quote": 57951.75731 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 0.4405, "high": 0.4435, "low": 0.44, "close": 0.4431, "volume": 249712.21, "close_time": 1761393599999, "quote_volume": 110495.967053, "trades": 955, "taker_buy_base": 167635.57, "taker_buy_quote": 74184.37646 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.4431, "high": 0.4463, "low": 0.4428, "close": 0.4449, "volume": 632905.92, "close_time": 1761397199999, "quote_volume": 281451.995155, "trades": 1809, "taker_buy_base": 375369.88, "taker_buy_quote": 166953.028667 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 0.445, "high": 0.4458, "low": 0.4435, "close": 0.4445, "volume": 477518.65, "close_time": 1761400799999, "quote_volume": 212312.294818, "trades": 1756, "taker_buy_base": 262289.09, "taker_buy_quote": 116629.538126 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 0.4445, "high": 0.4473, "low": 0.4438, "close": 0.4468, "volume": 378206.65, "close_time": 1761404399999, "quote_volume": 168567.179896, "trades": 1297, "taker_buy_base": 135016.91, "taker_buy_quote": 60177.188024 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 0.4468, "high": 0.4474, "low": 0.4452, "close": 0.4464, "volume": 289907.22, "close_time": 1761407999999, "quote_volume": 129328.458982, "trades": 1453, "taker_buy_base": 153877.42, "taker_buy_quote": 68657.055234 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.4464, "high": 0.4475, "low": 0.4452, "close": 0.4459, "volume": 491494.78, "close_time": 1761411599999, "quote_volume": 219327.386803, "trades": 1655, "taker_buy_base": 250852.53, "taker_buy_quote": 111970.836733 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 0.446, "high": 0.4483, "low": 0.4457, "close": 0.4467, "volume": 173016.64, "close_time": 1761415199999, "quote_volume": 77349.015394, "trades": 782, "taker_buy_base": 100679.4, "taker_buy_quote": 44997.92633 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 0.4466, "high": 0.4506, "low": 0.4461, "close": 0.4498, "volume": 850099.96, "close_time": 1761418799999, "quote_volume": 381658.199563, "trades": 1729, "taker_buy_base": 404457.41, "taker_buy_quote": 181627.871505 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 0.4497, "high": 0.4505, "low": 0.4487, "close": 0.4505, "volume": 520500.82, "close_time": 1761422399999, "quote_volume": 233886.612745, "trades": 1089, "taker_buy_base": 377087.1, "taker_buy_quote": 169437.955641 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.4505, "high": 0.451, "low": 0.4484, "close": 0.4488, "volume": 265987.86, "close_time": 1761425999999, "quote_volume": 119594.158086, "trades": 1029, "taker_buy_base": 121728.91, "taker_buy_quote": 54762.838073 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 0.4489, "high": 0.4491, "low": 0.4469, "close": 0.4482, "volume": 272140.98, "close_time": 1761429599999, "quote_volume": 121924.620059, "trades": 615, "taker_buy_base": 153190.9, "taker_buy_quote": 68621.09304 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 0.4481, "high": 0.4493, "low": 0.4464, "close": 0.4486, "volume": 449256.91, "close_time": 1761433199999, "quote_volume": 200952.751691, "trades": 913, "taker_buy_base": 126964.0, "taker_buy_quote": 56824.419241 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 0.4485, "high": 0.4487, "low": 0.4463, "close": 0.4467, "volume": 340995.37, "close_time": 1761436799999, "quote_volume": 152598.344811, "trades": 959, "taker_buy_base": 150391.01, "taker_buy_quote": 67302.538517 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.4467, "high": 0.448, "low": 0.4444, "close": 0.4463, "volume": 463567.27, "close_time": 1761440399999, "quote_volume": 207047.50519, "trades": 1574, "taker_buy_base": 218169.96, "taker_buy_quote": 97501.383551 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 0.4462, "high": 0.4465, "low": 0.4417, "close": 0.4431, "volume": 771030.31, "close_time": 1761443999999, "quote_volume": 342173.442974, "trades": 1522, "taker_buy_base": 404562.98, "taker_buy_quote": 179388.228388 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 0.443, "high": 0.4434, "low": 0.4406, "close": 0.4412, "volume": 234726.48, "close_time": 1761447599999, "quote_volume": 103809.301699, "trades": 919, "taker_buy_base": 101374.78, "taker_buy_quote": 44856.31515 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 0.4413, "high": 0.4418, "low": 0.4395, "close": 0.4409, "volume": 178003.01, "close_time": 1761451199999, "quote_volume": 78458.377395, "trades": 677, "taker_buy_base": 72980.05, "taker_buy_quote": 32176.459666 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.4409, "high": 0.4431, "low": 0.4407, "close": 0.4431, "volume": 227558.07, "close_time": 1761454799999, "quote_volume": 100655.687781, "trades": 601, "taker_buy_base": 113474.01, "taker_buy_quote": 50214.460133 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 0.443, "high": 0.446, "low": 0.442, "close": 0.4453, "volume": 606301.53, "close_time": 1761458399999, "quote_volume": 269037.080801, "trades": 1001, "taker_buy_base": 273836.1, "taker_buy_quote": 121642.811755 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 0.4454, "high": 0.4458, "low": 0.4442, "close": 0.4455, "volume": 183090.29, "close_time": 1761461999999, "quote_volume": 81455.690186, "trades": 603, "taker_buy_base": 78531.91, "taker_buy_quote": 34948.992925 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 0.4454, "high": 0.4473, "low": 0.4444, "close": 0.4466, "volume": 272054.07, "close_time": 1761465599999, "quote_volume": 121261.17357, "trades": 948, "taker_buy_base": 138892.88, "taker_buy_quote": 61923.704939 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.4465, "high": 0.45, "low": 0.4465, "close": 0.4498, "volume": 308870.36, "close_time": 1761469199999, "quote_volume": 138533.042353, "trades": 994, "taker_buy_base": 213608.26, "taker_buy_quote": 95818.116817 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 0.4498, "high": 0.4561, "low": 0.4484, "close": 0.4545, "volume": 1357309.47, "close_time": 1761472799999, "quote_volume": 614638.614189, "trades": 3837, "taker_buy_base": 829601.18, "taker_buy_quote": 375800.62236 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 0.4544, "high": 0.4545, "low": 0.4511, "close": 0.452, "volume": 365605.71, "close_time": 1761476399999, "quote_volume": 165371.621, "trades": 1055, "taker_buy_base": 165414.92, "taker_buy_quote": 74835.433114 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 0.4522, "high": 0.4607, "low": 0.4509, "close": 0.459, "volume": 1423797.71, "close_time": 1761479999999, "quote_volume": 651162.547003, "trades": 3546, "taker_buy_base": 914009.91, "taker_buy_quote": 418153.996419 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.4591, "high": 0.4615, "low": 0.4574, "close": 0.46, "volume": 1129893.97, "close_time": 1761483599999, "quote_volume": 519040.57732, "trades": 2719, "taker_buy_base": 568023.12, "taker_buy_quote": 261133.149444 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 0.4601, "high": 0.4642, "low": 0.4588, "close": 0.4633, "volume": 1281487.59, "close_time": 1761487199999, "quote_volume": 592345.430133, "trades": 2909, "taker_buy_base": 725206.39, "taker_buy_quote": 335045.62679 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 0.4632, "high": 0.4636, "low": 0.4599, "close": 0.4611, "volume": 1420362.11, "close_time": 1761490799999, "quote_volume": 655782.125, "trades": 2261, "taker_buy_base": 539800.97, "taker_buy_quote": 249448.65891 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 0.461, "high": 0.4632, "low": 0.4589, "close": 0.463, "volume": 548799.94, "close_time": 1761494399999, "quote_volume": 252754.126583, "trades": 1350, "taker_buy_base": 223686.86, "taker_buy_quote": 103059.251875 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.4631, "high": 0.4633, "low": 0.4594, "close": 0.4599, "volume": 347284.42, "close_time": 1761497999999, "quote_volume": 160072.597081, "trades": 1254, "taker_buy_base": 150876.75, "taker_buy_quote": 69529.707087 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 0.46, "high": 0.4611, "low": 0.4589, "close": 0.4601, "volume": 322441.54, "close_time": 1761501599999, "quote_volume": 148405.68444, "trades": 945, "taker_buy_base": 151518.72, "taker_buy_quote": 69748.902274 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 0.4602, "high": 0.462, "low": 0.4599, "close": 0.461, "volume": 317561.9, "close_time": 1761505199999, "quote_volume": 146435.166512, "trades": 860, "taker_buy_base": 151688.86, "taker_buy_quote": 69952.760309 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 0.4611, "high": 0.4618, "low": 0.46, "close": 0.4611, "volume": 282078.04, "close_time": 1761508799999, "quote_volume": 129953.280908, "trades": 947, "taker_buy_base": 151125.27, "taker_buy_quote": 69618.155886 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.4612, "high": 0.4612, "low": 0.4569, "close": 0.4574, "volume": 538955.26, "close_time": 1761512399999, "quote_volume": 247087.037528, "trades": 1271, "taker_buy_base": 186668.84, "taker_buy_quote": 85507.140046 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 0.4576, "high": 0.4624, "low": 0.4566, "close": 0.4613, "volume": 499526.16, "close_time": 1761515999999, "quote_volume": 229454.812768, "trades": 1196, "taker_buy_base": 283562.93, "taker_buy_quote": 130342.806974 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 0.4615, "high": 0.4716, "low": 0.4615, "close": 0.4671, "volume": 2501441.81, "close_time": 1761519599999, "quote_volume": 1168874.026013, "trades": 7267, "taker_buy_base": 1380370.52, "taker_buy_quote": 645200.133749 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 0.4672, "high": 0.4682, "low": 0.4645, "close": 0.4647, "volume": 656937.66, "close_time": 1761523199999, "quote_volume": 306404.446395, "trades": 1921, "taker_buy_base": 303937.77, "taker_buy_quote": 141842.090211 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.4648, "high": 0.4686, "low": 0.4635, "close": 0.4669, "volume": 634182.93, "close_time": 1761526799999, "quote_volume": 295852.069967, "trades": 1876, "taker_buy_base": 348412.81, "taker_buy_quote": 162612.53731 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 0.4668, "high": 0.4704, "low": 0.4658, "close": 0.4698, "volume": 780999.53, "close_time": 1761530399999, "quote_volume": 365673.586513, "trades": 1654, "taker_buy_base": 385252.69, "taker_buy_quote": 180347.906491 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 0.4697, "high": 0.4714, "low": 0.4673, "close": 0.4693, "volume": 654043.75, "close_time": 1761533999999, "quote_volume": 307146.133446, "trades": 1559, "taker_buy_base": 273126.8, "taker_buy_quote": 128282.885079 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 0.4695, "high": 0.4709, "low": 0.4675, "close": 0.469, "volume": 640856.16, "close_time": 1761537599999, "quote_volume": 300723.955288, "trades": 1340, "taker_buy_base": 301852.23, "taker_buy_quote": 141750.711303 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.4689, "high": 0.4714, "low": 0.4678, "close": 0.4706, "volume": 319667.26, "close_time": 1761541199999, "quote_volume": 150146.731156, "trades": 853, "taker_buy_base": 171482.11, "taker_buy_quote": 80564.867283 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 0.4706, "high": 0.4761, "low": 0.4703, "close": 0.4733, "volume": 995623.18, "close_time": 1761544799999, "quote_volume": 471539.947931, "trades": 2172, "taker_buy_base": 609801.4, "taker_buy_quote": 288832.821293 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 0.4733, "high": 0.4734, "low": 0.4701, "close": 0.4714, "volume": 722175.29, "close_time": 1761548399999, "quote_volume": 340713.353747, "trades": 1740, "taker_buy_base": 312837.48, "taker_buy_quote": 147605.491089 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 0.4714, "high": 0.4724, "low": 0.4644, "close": 0.4675, "volume": 1608101.53, "close_time": 1761551999999, "quote_volume": 752276.834643, "trades": 3020, "taker_buy_base": 574847.42, "taker_buy_quote": 269136.867368 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.4675, "high": 0.4691, "low": 0.4622, "close": 0.4636, "volume": 1289122.65, "close_time": 1761555599999, "quote_volume": 600794.244144, "trades": 3061, "taker_buy_base": 548021.58, "taker_buy_quote": 255615.779426 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 0.4635, "high": 0.4637, "low": 0.4589, "close": 0.4604, "volume": 917930.75, "close_time": 1761559199999, "quote_volume": 422741.072133, "trades": 2837, "taker_buy_base": 464412.87, "taker_buy_quote": 213802.391786 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 0.4604, "high": 0.4614, "low": 0.4589, "close": 0.4595, "volume": 660392.05, "close_time": 1761562799999, "quote_volume": 303870.556507, "trades": 1858, "taker_buy_base": 254848.06, "taker_buy_quote": 117280.155928 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 0.4596, "high": 0.4611, "low": 0.456, "close": 0.4606, "volume": 1009643.48, "close_time": 1761566399999, "quote_volume": 463275.272503, "trades": 2097, "taker_buy_base": 503955.72, "taker_buy_quote": 231306.629491 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.4607, "high": 0.461, "low": 0.4555, "close": 0.4559, "volume": 449674.08, "close_time": 1761569999999, "quote_volume": 206353.40991, "trades": 1309, "taker_buy_base": 212080.91, "taker_buy_quote": 97437.172155 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 0.4559, "high": 0.4595, "low": 0.4519, "close": 0.4579, "volume": 1038314.12, "close_time": 1761573599999, "quote_volume": 474162.008615, "trades": 2975, "taker_buy_base": 513382.77, "taker_buy_quote": 234678.422107 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 0.458, "high": 0.4586, "low": 0.4533, "close": 0.4555, "volume": 968745.22, "close_time": 1761577199999, "quote_volume": 441337.939504, "trades": 2782, "taker_buy_base": 402080.11, "taker_buy_quote": 183208.727553 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 0.4554, "high": 0.4598, "low": 0.4554, "close": 0.4569, "volume": 998342.79, "close_time": 1761580799999, "quote_volume": 457083.928108, "trades": 2676, "taker_buy_base": 573367.5, "taker_buy_quote": 262474.149494 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.457, "high": 0.4652, "low": 0.457, "close": 0.4649, "volume": 1377405.75, "close_time": 1761584399999, "quote_volume": 634827.641161, "trades": 2976, "taker_buy_base": 722198.23, "taker_buy_quote": 332662.023714 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 0.4649, "high": 0.4686, "low": 0.4633, "close": 0.4663, "volume": 898346.71, "close_time": 1761587999999, "quote_volume": 418576.880142, "trades": 2301, "taker_buy_base": 559800.56, "taker_buy_quote": 260808.573402 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 0.4662, "high": 0.4682, "low": 0.4637, "close": 0.4639, "volume": 663941.91, "close_time": 1761591599999, "quote_volume": 309255.154202, "trades": 1710, "taker_buy_base": 326884.86, "taker_buy_quote": 152396.89204 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 0.4638, "high": 0.4639, "low": 0.459, "close": 0.4596, "volume": 623777.53, "close_time": 1761595199999, "quote_volume": 287838.706002, "trades": 1860, "taker_buy_base": 272700.37, "taker_buy_quote": 125913.174819 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.4595, "high": 0.4595, "low": 0.4548, "close": 0.4552, "volume": 759266.62, "close_time": 1761598799999, "quote_volume": 346883.262055, "trades": 2225, "taker_buy_base": 287691.13, "taker_buy_quote": 131444.942637 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 0.4551, "high": 0.458, "low": 0.4533, "close": 0.455, "volume": 692400.2, "close_time": 1761602399999, "quote_volume": 315427.463902, "trades": 1683, "taker_buy_base": 312484.2, "taker_buy_quote": 142386.691143 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 0.455, "high": 0.4569, "low": 0.4506, "close": 0.4517, "volume": 748803.04, "close_time": 1761605999999, "quote_volume": 339713.79461, "trades": 1899, "taker_buy_base": 347944.35, "taker_buy_quote": 157785.479649 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 0.4517, "high": 0.4531, "low": 0.4482, "close": 0.4518, "volume": 577096.33, "close_time": 1761609599999, "quote_volume": 259902.239075, "trades": 1654, "taker_buy_base": 295741.1, "taker_buy_quote": 133220.309394 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.4518, "high": 0.4541, "low": 0.4498, "close": 0.4519, "volume": 756391.82, "close_time": 1761613199999, "quote_volume": 341847.566952, "trades": 1818, "taker_buy_base": 429091.2, "taker_buy_quote": 194013.112399 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 0.452, "high": 0.4551, "low": 0.452, "close": 0.4536, "volume": 413443.56, "close_time": 1761616799999, "quote_volume": 187486.477055, "trades": 1240, "taker_buy_base": 242494.49, "taker_buy_quote": 109966.868512 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 0.4538, "high": 0.4549, "low": 0.4481, "close": 0.4517, "volume": 664179.69, "close_time": 1761620399999, "quote_volume": 299636.511619, "trades": 1396, "taker_buy_base": 315192.41, "taker_buy_quote": 142263.496754 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 0.4516, "high": 0.453, "low": 0.4487, "close": 0.4509, "volume": 578747.07, "close_time": 1761623999999, "quote_volume": 260620.556626, "trades": 1318, "taker_buy_base": 260586.74, "taker_buy_quote": 117360.487739 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.4508, "high": 0.4566, "low": 0.4497, "close": 0.4552, "volume": 390226.1, "close_time": 1761627599999, "quote_volume": 177019.143318, "trades": 1203, "taker_buy_base": 233066.58, "taker_buy_quote": 105689.440134 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 0.4551, "high": 0.4562, "low": 0.4478, "close": 0.4483, "volume": 748435.35, "close_time": 1761631199999, "quote_volume": 338617.505472, "trades": 1716, "taker_buy_base": 333781.57, "taker_buy_quote": 150940.401058 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 0.4486, "high": 0.4595, "low": 0.4485, "close": 0.4593, "volume": 662725.41, "close_time": 1761634799999, "quote_volume": 300392.907565, "trades": 1816, "taker_buy_base": 380379.48, "taker_buy_quote": 172449.286125 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 0.4596, "high": 0.4616, "low": 0.4537, "close": 0.4546, "volume": 652574.11, "close_time": 1761638399999, "quote_volume": 298705.892451, "trades": 1690, "taker_buy_base": 425532.8, "taker_buy_quote": 194891.284406 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.4547, "high": 0.4583, "low": 0.4542, "close": 0.4569, "volume": 412144.38, "close_time": 1761641999999, "quote_volume": 188332.080676, "trades": 1114, "taker_buy_base": 209912.09, "taker_buy_quote": 95957.484119 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 0.4568, "high": 0.4578, "low": 0.4535, "close": 0.4553, "volume": 380691.25, "close_time": 1761645599999, "quote_volume": 173522.800219, "trades": 1014, "taker_buy_base": 178515.45, "taker_buy_quote": 81384.04911 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 0.4555, "high": 0.4557, "low": 0.4527, "close": 0.4538, "volume": 400413.95, "close_time": 1761649199999, "quote_volume": 181851.298243, "trades": 921, "taker_buy_base": 135957.88, "taker_buy_quote": 61739.500619 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 0.4538, "high": 0.4559, "low": 0.4518, "close": 0.4523, "volume": 495750.56, "close_time": 1761652799999, "quote_volume": 224652.984316, "trades": 1071, "taker_buy_base": 302889.6, "taker_buy_quote": 137210.432263 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.4521, "high": 0.458, "low": 0.4519, "close": 0.4569, "volume": 416459.33, "close_time": 1761656399999, "quote_volume": 189261.290309, "trades": 1138, "taker_buy_base": 223809.27, "taker_buy_quote": 101748.61613 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 0.4572, "high": 0.4623, "low": 0.4572, "close": 0.4605, "volume": 1036118.27, "close_time": 1761659999999, "quote_volume": 476592.462596, "trades": 2514, "taker_buy_base": 670312.06, "taker_buy_quote": 308335.682786 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 0.4605, "high": 0.4623, "low": 0.4453, "close": 0.4552, "volume": 2389282.16, "close_time": 1761663599999, "quote_volume": 1082978.23175, "trades": 5448, "taker_buy_base": 1057831.64, "taker_buy_quote": 478444.164155 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 0.4553, "high": 0.4575, "low": 0.4505, "close": 0.452, "volume": 1223866.57, "close_time": 1761667199999, "quote_volume": 555369.057966, "trades": 2946, "taker_buy_base": 573645.13, "taker_buy_quote": 260199.739643 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.452, "high": 0.4571, "low": 0.4506, "close": 0.4555, "volume": 654457.49, "close_time": 1761670799999, "quote_volume": 297080.560164, "trades": 2366, "taker_buy_base": 346357.74, "taker_buy_quote": 157207.916574 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 0.4556, "high": 0.4564, "low": 0.4524, "close": 0.4535, "volume": 276555.83, "close_time": 1761674399999, "quote_volume": 125609.918337, "trades": 938, "taker_buy_base": 66257.56, "taker_buy_quote": 30110.524073 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 0.4534, "high": 0.4548, "low": 0.4489, "close": 0.4507, "volume": 443131.84, "close_time": 1761677999999, "quote_volume": 199746.322623, "trades": 1048, "taker_buy_base": 178518.72, "taker_buy_quote": 80511.723589 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 0.4508, "high": 0.4512, "low": 0.4398, "close": 0.442, "volume": 1766152.76, "close_time": 1761681599999, "quote_volume": 784457.651344, "trades": 3887, "taker_buy_base": 779786.97, "taker_buy_quote": 346526.099381 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.442, "high": 0.442, "low": 0.4301, "close": 0.4328, "volume": 3530347.5, "close_time": 1761685199999, "quote_volume": 1535026.839682, "trades": 7840, "taker_buy_base": 1710356.73, "taker_buy_quote": 743696.408434 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 0.4328, "high": 0.4349, "low": 0.4267, "close": 0.4317, "volume": 1975619.71, "close_time": 1761688799999, "quote_volume": 850217.095261, "trades": 3885, "taker_buy_base": 927728.87, "taker_buy_quote": 399111.654306 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 0.4317, "high": 0.4377, "low": 0.4305, "close": 0.437, "volume": 569160.9, "close_time": 1761692399999, "quote_volume": 247168.608202, "trades": 1468, "taker_buy_base": 327247.44, "taker_buy_quote": 142293.040107 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 0.4369, "high": 0.437, "low": 0.4343, "close": 0.4355, "volume": 341326.97, "close_time": 1761695999999, "quote_volume": 148788.443018, "trades": 712, "taker_buy_base": 222105.58, "taker_buy_quote": 96857.212188 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.4354, "high": 0.4373, "low": 0.434, "close": 0.4352, "volume": 499143.72, "close_time": 1761699599999, "quote_volume": 217449.204378, "trades": 1342, "taker_buy_base": 269445.69, "taker_buy_quote": 117393.238252 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 0.4351, "high": 0.439, "low": 0.4341, "close": 0.4369, "volume": 314671.48, "close_time": 1761703199999, "quote_volume": 137287.851065, "trades": 1188, "taker_buy_base": 173787.49, "taker_buy_quote": 75884.428519 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 0.4368, "high": 0.4372, "low": 0.4357, "close": 0.4364, "volume": 318382.45, "close_time": 1761706799999, "quote_volume": 138997.98645, "trades": 937, "taker_buy_base": 165980.01, "taker_buy_quote": 72485.123728 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 0.4363, "high": 0.4363, "low": 0.434, "close": 0.4347, "volume": 336180.59, "close_time": 1761710399999, "quote_volume": 146259.189264, "trades": 894, "taker_buy_base": 135443.22, "taker_buy_quote": 58933.839471 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.4347, "high": 0.4368, "low": 0.4345, "close": 0.4353, "volume": 303326.48, "close_time": 1761713999999, "quote_volume": 132100.501926, "trades": 790, "taker_buy_base": 136453.7, "taker_buy_quote": 59435.554184 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 0.4352, "high": 0.4379, "low": 0.4348, "close": 0.4366, "volume": 455159.02, "close_time": 1761717599999, "quote_volume": 198755.419987, "trades": 1255, "taker_buy_base": 254107.03, "taker_buy_quote": 110988.58903 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 0.4365, "high": 0.4372, "low": 0.435, "close": 0.4364, "volume": 327042.21, "close_time": 1761721199999, "quote_volume": 142623.586348, "trades": 772, "taker_buy_base": 133343.11, "taker_buy_quote": 58191.127576 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 0.4363, "high": 0.439, "low": 0.4352, "close": 0.4375, "volume": 370927.15, "close_time": 1761724799999, "quote_volume": 162004.718556, "trades": 952, "taker_buy_base": 122803.16, "taker_buy_quote": 53641.342705 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.4376, "high": 0.4381, "low": 0.4348, "close": 0.4356, "volume": 507846.1, "close_time": 1761728399999, "quote_volume": 221576.437347, "trades": 1179, "taker_buy_base": 212778.78, "taker_buy_quote": 92868.801958 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 0.4355, "high": 0.4384, "low": 0.4343, "close": 0.4376, "volume": 368869.56, "close_time": 1761731999999, "quote_volume": 160812.206698, "trades": 918, "taker_buy_base": 120147.38, "taker_buy_quote": 52400.795748 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 0.4376, "high": 0.4453, "low": 0.4374, "close": 0.4441, "volume": 1111380.86, "close_time": 1761735599999, "quote_volume": 490473.16975, "trades": 2278, "taker_buy_base": 499622.87, "taker_buy_quote": 220748.425483 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 0.4442, "high": 0.4481, "low": 0.4438, "close": 0.4455, "volume": 1080706.88, "close_time": 1761739199999, "quote_volume": 482308.953204, "trades": 2190, "taker_buy_base": 503053.38, "taker_buy_quote": 224595.508869 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.4455, "high": 0.4485, "low": 0.4452, "close": 0.4474, "volume": 302040.22, "close_time": 1761742799999, "quote_volume": 134928.515192, "trades": 951, "taker_buy_base": 194925.64, "taker_buy_quote": 87090.174757 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 0.4475, "high": 0.45, "low": 0.446, "close": 0.4474, "volume": 1223812.79, "close_time": 1761746399999, "quote_volume": 548381.124628, "trades": 3183, "taker_buy_base": 550037.92, "taker_buy_quote": 246591.680078 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 0.4472, "high": 0.4479, "low": 0.4436, "close": 0.4464, "volume": 1168269.62, "close_time": 1761749999999, "quote_volume": 520691.9369, "trades": 3061, "taker_buy_base": 686739.07, "taker_buy_quote": 306110.418359 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 0.4465, "high": 0.4473, "low": 0.4368, "close": 0.4398, "volume": 1586479.69, "close_time": 1761753599999, "quote_volume": 701982.861123, "trades": 5045, "taker_buy_base": 650981.58, "taker_buy_quote": 288077.740078 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.4397, "high": 0.4435, "low": 0.4367, "close": 0.439, "volume": 1111528.17, "close_time": 1761757199999, "quote_volume": 488732.739705, "trades": 3216, "taker_buy_base": 419875.12, "taker_buy_quote": 184728.445157 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 0.439, "high": 0.4511, "low": 0.4382, "close": 0.451, "volume": 881509.79, "close_time": 1761760799999, "quote_volume": 392343.293094, "trades": 2894, "taker_buy_base": 400304.78, "taker_buy_quote": 178088.597386 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 0.451, "high": 0.452, "low": 0.4255, "close": 0.4425, "volume": 15608973.21, "close_time": 1761764399999, "quote_volume": 6832877.830247, "trades": 33902, "taker_buy_base": 7677795.53, "taker_buy_quote": 3357382.689478 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 0.4426, "high": 0.4503, "low": 0.442, "close": 0.4487, "volume": 2435410.35, "close_time": 1761767999999, "quote_volume": 1087085.55159, "trades": 8815, "taker_buy_base": 1038454.2, "taker_buy_quote": 463755.197954 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.4487, "high": 0.456, "low": 0.4454, "close": 0.4518, "volume": 1882250.12, "close_time": 1761771599999, "quote_volume": 848767.15109, "trades": 6027, "taker_buy_base": 990338.43, "taker_buy_quote": 446760.634839 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 0.4519, "high": 0.4534, "low": 0.4487, "close": 0.451, "volume": 505674.45, "close_time": 1761775199999, "quote_volume": 227824.801193, "trades": 1528, "taker_buy_base": 247384.68, "taker_buy_quote": 111471.684711 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 0.4511, "high": 0.4515, "low": 0.4482, "close": 0.4486, "volume": 329922.73, "close_time": 1761778799999, "quote_volume": 148357.832595, "trades": 1314, "taker_buy_base": 154312.42, "taker_buy_quote": 69397.908761 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 0.4485, "high": 0.4488, "low": 0.4382, "close": 0.4404, "volume": 926245.27, "close_time": 1761782399999, "quote_volume": 409486.689865, "trades": 2752, "taker_buy_base": 408401.07, "taker_buy_quote": 180582.991707 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.4404, "high": 0.4456, "low": 0.4373, "close": 0.4447, "volume": 578315.44, "close_time": 1761785999999, "quote_volume": 255526.741532, "trades": 2588, "taker_buy_base": 287267.97, "taker_buy_quote": 126896.061326 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 0.4447, "high": 0.4447, "low": 0.4398, "close": 0.4417, "volume": 975635.5, "close_time": 1761789599999, "quote_volume": 431312.859967, "trades": 2618, "taker_buy_base": 413391.97, "taker_buy_quote": 182704.826218 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 0.4418, "high": 0.4477, "low": 0.4414, "close": 0.4457, "volume": 523693.92, "close_time": 1761793199999, "quote_volume": 233208.98519, "trades": 1739, "taker_buy_base": 276810.84, "taker_buy_quote": 123187.171974 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 0.4458, "high": 0.4458, "low": 0.4406, "close": 0.4423, "volume": 513758.47, "close_time": 1761796799999, "quote_volume": 227691.466103, "trades": 2006, "taker_buy_base": 263482.93, "taker_buy_quote": 116729.937311 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.4422, "high": 0.4422, "low": 0.4227, "close": 0.4282, "volume": 4231919.57, "close_time": 1761800399999, "quote_volume": 1819775.128888, "trades": 11923, "taker_buy_base": 2002826.6, "taker_buy_quote": 861236.573081 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.4282, "high": 0.4357, "low": 0.4253, "close": 0.4348, "volume": 1266191.74, "close_time": 1761803999999, "quote_volume": 543497.272503, "trades": 4470, "taker_buy_base": 494715.48, "taker_buy_quote": 212474.199004 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 0.4347, "high": 0.4354, "low": 0.4306, "close": 0.4324, "volume": 565568.32, "close_time": 1761807599999, "quote_volume": 244818.327543, "trades": 2568, "taker_buy_base": 255398.72, "taker_buy_quote": 110585.256232 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 0.4325, "high": 0.4393, "low": 0.4315, "close": 0.4379, "volume": 723496.32, "close_time": 1761811199999, "quote_volume": 316125.897609, "trades": 2763, "taker_buy_base": 429231.86, "taker_buy_quote": 187581.805644 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.4377, "high": 0.4377, "low": 0.431, "close": 0.4314, "volume": 523272.19, "close_time": 1761814799999, "quote_volume": 227254.73594, "trades": 2022, "taker_buy_base": 200190.79, "taker_buy_quote": 86987.055999 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 0.4313, "high": 0.4322, "low": 0.4281, "close": 0.4288, "volume": 637243.49, "close_time": 1761818399999, "quote_volume": 273929.451526, "trades": 1906, "taker_buy_base": 331913.37, "taker_buy_quote": 142783.201353 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 0.4287, "high": 0.4303, "low": 0.4251, "close": 0.427, "volume": 800993.31, "close_time": 1761821999999, "quote_volume": 342706.470548, "trades": 2258, "taker_buy_base": 364640.19, "taker_buy_quote": 156050.26399 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 0.4271, "high": 0.4281, "low": 0.4243, "close": 0.4243, "volume": 1366004.26, "close_time": 1761825599999, "quote_volume": 582698.370717, "trades": 2153, "taker_buy_base": 921266.07, "taker_buy_quote": 393155.626048 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.4244, "high": 0.4249, "low": 0.4129, "close": 0.4169, "volume": 2987538.06, "close_time": 1761829199999, "quote_volume": 1248927.777424, "trades": 7047, "taker_buy_base": 1276219.4, "taker_buy_quote": 533424.773503 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.4168, "high": 0.4182, "low": 0.4073, "close": 0.4076, "volume": 3226431.58, "close_time": 1761832799999, "quote_volume": 1328852.034809, "trades": 7169, "taker_buy_base": 1426518.44, "taker_buy_quote": 587724.181154 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.4077, "high": 0.412, "low": 0.4068, "close": 0.4084, "volume": 1881324.74, "close_time": 1761836399999, "quote_volume": 769436.76511, "trades": 5502, "taker_buy_base": 974342.53, "taker_buy_quote": 398486.692925 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.4085, "high": 0.4094, "low": 0.3997, "close": 0.4011, "volume": 1916226.2, "close_time": 1761839999999, "quote_volume": 771549.416875, "trades": 6020, "taker_buy_base": 554748.21, "taker_buy_quote": 223495.4161 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.4011, "high": 0.4044, "low": 0.3979, "close": 0.3995, "volume": 2087273.83, "close_time": 1761843599999, "quote_volume": 835936.982311, "trades": 4778, "taker_buy_base": 789648.62, "taker_buy_quote": 316501.505323 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.3995, "high": 0.3995, "low": 0.3893, "close": 0.3956, "volume": 3270140.96, "close_time": 1761847199999, "quote_volume": 1287938.29268, "trades": 6931, "taker_buy_base": 1637541.56, "taker_buy_quote": 644887.056152 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.3958, "high": 0.3964, "low": 0.3905, "close": 0.391, "volume": 1514392.27, "close_time": 1761850799999, "quote_volume": 597159.662878, "trades": 3305, "taker_buy_base": 551723.6, "taker_buy_quote": 217459.021927 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.391, "high": 0.3931, "low": 0.3865, "close": 0.3884, "volume": 2932134.2, "close_time": 1761854399999, "quote_volume": 1143234.849735, "trades": 6234, "taker_buy_base": 1411545.47, "taker_buy_quote": 550558.838752 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.3883, "high": 0.394, "low": 0.3868, "close": 0.3933, "volume": 2558561.27, "close_time": 1761857999999, "quote_volume": 1000253.421013, "trades": 5153, "taker_buy_base": 1230174.21, "taker_buy_quote": 480952.574179 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.3933, "high": 0.395, "low": 0.3913, "close": 0.3932, "volume": 759175.34, "close_time": 1761861599999, "quote_volume": 298275.424934, "trades": 1640, "taker_buy_base": 490471.84, "taker_buy_quote": 192752.79941 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.3934, "high": 0.3957, "low": 0.3926, "close": 0.3953, "volume": 793687.57, "close_time": 1761865199999, "quote_volume": 312924.04128, "trades": 2470, "taker_buy_base": 398851.84, "taker_buy_quote": 157270.257064 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.3954, "high": 0.4009, "low": 0.394, "close": 0.4003, "volume": 1441539.86, "close_time": 1761868799999, "quote_volume": 573281.937285, "trades": 3568, "taker_buy_base": 885557.18, "taker_buy_quote": 352406.824813 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.4004, "high": 0.4051, "low": 0.3988, "close": 0.4041, "volume": 1595728.45, "close_time": 1761872399999, "quote_volume": 640619.794557, "trades": 3934, "taker_buy_base": 625692.38, "taker_buy_quote": 251298.772687 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.4042, "high": 0.4083, "low": 0.4037, "close": 0.4077, "volume": 1405341.45, "close_time": 1761875999999, "quote_volume": 572163.735335, "trades": 3078, "taker_buy_base": 595723.01, "taker_buy_quote": 242588.880359 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.4077, "high": 0.4085, "low": 0.4028, "close": 0.4047, "volume": 1657840.55, "close_time": 1761879599999, "quote_volume": 670777.106471, "trades": 3032, "taker_buy_base": 645207.41, "taker_buy_quote": 261039.713744 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.4048, "high": 0.4048, "low": 0.4001, "close": 0.4019, "volume": 1224008.75, "close_time": 1761883199999, "quote_volume": 492650.781366, "trades": 2704, "taker_buy_base": 576201.69, "taker_buy_quote": 231890.900779 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.4019, "high": 0.4052, "low": 0.4012, "close": 0.4045, "volume": 1626203.05, "close_time": 1761886799999, "quote_volume": 655468.904474, "trades": 3844, "taker_buy_base": 800042.55, "taker_buy_quote": 322475.501082 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.4044, "high": 0.4044, "low": 0.4007, "close": 0.4011, "volume": 528165.83, "close_time": 1761890399999, "quote_volume": 212692.109114, "trades": 1581, "taker_buy_base": 243001.33, "taker_buy_quote": 97788.016415 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.4012, "high": 0.4018, "low": 0.3982, "close": 0.399, "volume": 684382.66, "close_time": 1761893999999, "quote_volume": 273623.176232, "trades": 1853, "taker_buy_base": 216896.63, "taker_buy_quote": 86735.175218 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.399, "high": 0.401, "low": 0.3984, "close": 0.3987, "volume": 1074504.14, "close_time": 1761897599999, "quote_volume": 429254.350537, "trades": 2240, "taker_buy_base": 519480.28, "taker_buy_quote": 207592.678035 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.3987, "high": 0.4001, "low": 0.3966, "close": 0.3992, "volume": 948385.92, "close_time": 1761901199999, "quote_volume": 377893.183064, "trades": 2579, "taker_buy_base": 398522.03, "taker_buy_quote": 158775.24065 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.3992, "high": 0.401, "low": 0.3978, "close": 0.3994, "volume": 1321808.05, "close_time": 1761904799999, "quote_volume": 528662.026053, "trades": 2391, "taker_buy_base": 426059.82, "taker_buy_quote": 170326.150483 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.3995, "high": 0.402, "low": 0.3985, "close": 0.4006, "volume": 758443.28, "close_time": 1761908399999, "quote_volume": 303419.678146, "trades": 1968, "taker_buy_base": 373210.88, "taker_buy_quote": 149285.025531 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.4006, "high": 0.4065, "low": 0.3992, "close": 0.4061, "volume": 704009.36, "close_time": 1761911999999, "quote_volume": 283428.547191, "trades": 2597, "taker_buy_base": 384030.36, "taker_buy_quote": 154815.268349 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.406, "high": 0.4078, "low": 0.4023, "close": 0.4023, "volume": 877581.02, "close_time": 1761915599999, "quote_volume": 355613.934529, "trades": 2757, "taker_buy_base": 360869.17, "taker_buy_quote": 146357.03385 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.4023, "high": 0.4047, "low": 0.3982, "close": 0.4033, "volume": 1331871.93, "close_time": 1761919199999, "quote_volume": 534588.671537, "trades": 4421, "taker_buy_base": 657780.42, "taker_buy_quote": 264087.887844 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.4034, "high": 0.4048, "low": 0.3986, "close": 0.4042, "volume": 1235152.21, "close_time": 1761922799999, "quote_volume": 495838.4565, "trades": 4710, "taker_buy_base": 767748.82, "taker_buy_quote": 308294.790878 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.4042, "high": 0.4066, "low": 0.4022, "close": 0.4047, "volume": 1277140.53, "close_time": 1761926399999, "quote_volume": 517126.275287, "trades": 4655, "taker_buy_base": 754702.75, "taker_buy_quote": 305577.590499 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.4047, "high": 0.405, "low": 0.3918, "close": 0.3926, "volume": 1595649.44, "close_time": 1761929999999, "quote_volume": 634295.369138, "trades": 5322, "taker_buy_base": 682821.54, "taker_buy_quote": 271759.144193 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.3925, "high": 0.3937, "low": 0.3875, "close": 0.3906, "volume": 1960841.47, "close_time": 1761933599999, "quote_volume": 765708.37034, "trades": 6264, "taker_buy_base": 843489.08, "taker_buy_quote": 329712.791974 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.3907, "high": 0.3972, "low": 0.3895, "close": 0.3946, "volume": 2345618.48, "close_time": 1761937199999, "quote_volume": 922785.138918, "trades": 6832, "taker_buy_base": 1642594.78, "taker_buy_quote": 646084.45314 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.3945, "high": 0.4044, "low": 0.3918, "close": 0.4028, "volume": 1540327.77, "close_time": 1761940799999, "quote_volume": 614813.598851, "trades": 5670, "taker_buy_base": 840220.64, "taker_buy_quote": 335663.465299 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.4028, "high": 0.4033, "low": 0.3967, "close": 0.3972, "volume": 941788.78, "close_time": 1761944399999, "quote_volume": 376915.263371, "trades": 3312, "taker_buy_base": 493563.88, "taker_buy_quote": 197621.791934 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.3971, "high": 0.3979, "low": 0.3952, "close": 0.3963, "volume": 807919.3, "close_time": 1761947999999, "quote_volume": 320406.618826, "trades": 1536, "taker_buy_base": 396050.72, "taker_buy_quote": 157062.284666 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.3963, "high": 0.3994, "low": 0.3961, "close": 0.3983, "volume": 607403.94, "close_time": 1761951599999, "quote_volume": 241935.162864, "trades": 2428, "taker_buy_base": 389431.65, "taker_buy_quote": 155071.643366 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.3983, "high": 0.3998, "low": 0.3977, "close": 0.3991, "volume": 339929.88, "close_time": 1761955199999, "quote_volume": 135574.722378, "trades": 1627, "taker_buy_base": 224188.91, "taker_buy_quote": 89419.5985 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.3992, "high": 0.4016, "low": 0.3976, "close": 0.4014, "volume": 603656.98, "close_time": 1761958799999, "quote_volume": 240850.194765, "trades": 2550, "taker_buy_base": 389463.45, "taker_buy_quote": 155429.29111 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.4013, "high": 0.4026, "low": 0.3981, "close": 0.3982, "volume": 512800.48, "close_time": 1761962399999, "quote_volume": 205291.359465, "trades": 1867, "taker_buy_base": 241409.52, "taker_buy_quote": 96714.982083 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.3981, "high": 0.4013, "low": 0.396, "close": 0.4012, "volume": 566037.39, "close_time": 1761965999999, "quote_volume": 225685.496294, "trades": 1864, "taker_buy_base": 353936.82, "taker_buy_quote": 141191.232492 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.4012, "high": 0.403, "low": 0.4009, "close": 0.4019, "volume": 403529.6, "close_time": 1761969599999, "quote_volume": 162246.648485, "trades": 1849, "taker_buy_base": 223107.29, "taker_buy_quote": 89703.867226 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.4019, "high": 0.4027, "low": 0.3994, "close": 0.3997, "volume": 463627.29, "close_time": 1761973199999, "quote_volume": 185667.449703, "trades": 1744, "taker_buy_base": 187782.67, "taker_buy_quote": 75226.881936 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.3997, "high": 0.4, "low": 0.3977, "close": 0.3979, "volume": 417407.75, "close_time": 1761976799999, "quote_volume": 166514.030167, "trades": 1488, "taker_buy_base": 237233.01, "taker_buy_quote": 94655.844819 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.3979, "high": 0.4, "low": 0.3969, "close": 0.3999, "volume": 477899.77, "close_time": 1761980399999, "quote_volume": 190179.384338, "trades": 1928, "taker_buy_base": 257431.72, "taker_buy_quote": 102462.342123 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.3999, "high": 0.4074, "low": 0.3996, "close": 0.4059, "volume": 997098.97, "close_time": 1761983999999, "quote_volume": 402471.1704, "trades": 3746, "taker_buy_base": 600721.54, "taker_buy_quote": 242486.10423 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.406, "high": 0.4081, "low": 0.4039, "close": 0.4077, "volume": 1113337.75, "close_time": 1761987599999, "quote_volume": 451709.468676, "trades": 3497, "taker_buy_base": 636318.76, "taker_buy_quote": 258225.535337 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.4077, "high": 0.4091, "low": 0.4042, "close": 0.4048, "volume": 1033589.32, "close_time": 1761991199999, "quote_volume": 420137.570862, "trades": 2879, "taker_buy_base": 539553.49, "taker_buy_quote": 219245.873995 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.4048, "high": 0.4077, "low": 0.4039, "close": 0.4064, "volume": 858585.9, "close_time": 1761994799999, "quote_volume": 348504.63183, "trades": 2403, "taker_buy_base": 403788.42, "taker_buy_quote": 163966.150552 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.4065, "high": 0.4102, "low": 0.4065, "close": 0.4099, "volume": 1023601.65, "close_time": 1761998399999, "quote_volume": 418477.873596, "trades": 2892, "taker_buy_base": 589373.26, "taker_buy_quote": 240921.726923 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.4099, "high": 0.4125, "low": 0.4094, "close": 0.4121, "volume": 669040.88, "close_time": 1762001999999, "quote_volume": 274956.343576, "trades": 2119, "taker_buy_base": 394211.84, "taker_buy_quote": 162032.4713 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.4122, "high": 0.4138, "low": 0.4067, "close": 0.41, "volume": 1352037.1, "close_time": 1762005599999, "quote_volume": 555948.809645, "trades": 3725, "taker_buy_base": 558786.87, "taker_buy_quote": 229696.728984 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.41, "high": 0.411, "low": 0.4046, "close": 0.4071, "volume": 1263922.51, "close_time": 1762009199999, "quote_volume": 514164.666648, "trades": 3504, "taker_buy_base": 595586.98, "taker_buy_quote": 242372.13772 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.4071, "high": 0.4114, "low": 0.4067, "close": 0.4102, "volume": 901156.02, "close_time": 1762012799999, "quote_volume": 368376.778691, "trades": 3467, "taker_buy_base": 490872.5, "taker_buy_quote": 200754.886511 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.4103, "high": 0.4148, "low": 0.4092, "close": 0.4132, "volume": 1462261.4, "close_time": 1762016399999, "quote_volume": 603532.140166, "trades": 4129, "taker_buy_base": 853725.82, "taker_buy_quote": 352483.363672 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.4131, "high": 0.4153, "low": 0.4113, "close": 0.4146, "volume": 1072324.22, "close_time": 1762019999999, "quote_volume": 443811.174292, "trades": 3023, "taker_buy_base": 495779.06, "taker_buy_quote": 205187.829421 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.4145, "high": 0.4161, "low": 0.4136, "close": 0.4156, "volume": 736989.78, "close_time": 1762023599999, "quote_volume": 305685.101347, "trades": 1794, "taker_buy_base": 413513.37, "taker_buy_quote": 171547.871457 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.4155, "high": 0.4158, "low": 0.4131, "close": 0.4148, "volume": 505461.24, "close_time": 1762027199999, "quote_volume": 209345.395568, "trades": 1310, "taker_buy_base": 258689.52, "taker_buy_quote": 107182.554819 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.4148, "high": 0.4184, "low": 0.4145, "close": 0.4163, "volume": 550236.86, "close_time": 1762030799999, "quote_volume": 229102.76069, "trades": 1626, "taker_buy_base": 265585.23, "taker_buy_quote": 110571.562341 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.4164, "high": 0.4181, "low": 0.412, "close": 0.4124, "volume": 610649.43, "close_time": 1762034399999, "quote_volume": 253936.292403, "trades": 1580, "taker_buy_base": 308479.34, "taker_buy_quote": 128362.23276 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.4125, "high": 0.4158, "low": 0.4122, "close": 0.4158, "volume": 368090.22, "close_time": 1762037999999, "quote_volume": 152388.658464, "trades": 1432, "taker_buy_base": 251384.08, "taker_buy_quote": 104087.664757 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.4158, "high": 0.4177, "low": 0.4146, "close": 0.417, "volume": 190061.79, "close_time": 1762041599999, "quote_volume": 78978.382539, "trades": 1052, "taker_buy_base": 108395.24, "taker_buy_quote": 45040.987036 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.417, "high": 0.4171, "low": 0.4132, "close": 0.4133, "volume": 561731.36, "close_time": 1762045199999, "quote_volume": 232795.155588, "trades": 1742, "taker_buy_base": 215568.53, "taker_buy_quote": 89372.404918 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.4132, "high": 0.415, "low": 0.412, "close": 0.4135, "volume": 369207.93, "close_time": 1762048799999, "quote_volume": 152651.468837, "trades": 1381, "taker_buy_base": 173631.1, "taker_buy_quote": 71756.373438 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.4135, "high": 0.4157, "low": 0.4127, "close": 0.4136, "volume": 211094.16, "close_time": 1762052399999, "quote_volume": 87424.193062, "trades": 1194, "taker_buy_base": 117947.8, "taker_buy_quote": 48850.240241 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.4136, "high": 0.4143, "low": 0.411, "close": 0.4117, "volume": 238307.2, "close_time": 1762055999999, "quote_volume": 98369.951412, "trades": 1344, "taker_buy_base": 131169.84, "taker_buy_quote": 54136.203541 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.4117, "high": 0.4197, "low": 0.411, "close": 0.4194, "volume": 1155587.23, "close_time": 1762059599999, "quote_volume": 481388.891191, "trades": 2873, "taker_buy_base": 629697.33, "taker_buy_quote": 262407.41592 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.4194, "high": 0.4223, "low": 0.4174, "close": 0.4219, "volume": 1535066.93, "close_time": 1762063199999, "quote_volume": 643841.649661, "trades": 3749, "taker_buy_base": 704139.06, "taker_buy_quote": 295553.700861 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.4218, "high": 0.4256, "low": 0.4205, "close": 0.4251, "volume": 1150891.01, "close_time": 1762066799999, "quote_volume": 487013.731073, "trades": 3323, "taker_buy_base": 621164.89, "taker_buy_quote": 262881.954225 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.4251, "high": 0.4268, "low": 0.4242, "close": 0.4264, "volume": 779719.62, "close_time": 1762070399999, "quote_volume": 331521.438024, "trades": 2993, "taker_buy_base": 456038.39, "taker_buy_quote": 193885.027783 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.4264, "high": 0.4274, "low": 0.4228, "close": 0.4249, "volume": 997543.7, "close_time": 1762073999999, "quote_volume": 423592.821478, "trades": 2721, "taker_buy_base": 390630.19, "taker_buy_quote": 165909.598446 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.425, "high": 0.4282, "low": 0.4225, "close": 0.4232, "volume": 1100046.9, "close_time": 1762077599999, "quote_volume": 467424.847768, "trades": 3245, "taker_buy_base": 510262.64, "taker_buy_quote": 216930.70328 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.4232, "high": 0.4247, "low": 0.4204, "close": 0.4226, "volume": 936101.3, "close_time": 1762081199999, "quote_volume": 395459.829605, "trades": 3423, "taker_buy_base": 422227.26, "taker_buy_quote": 178426.986184 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.4225, "high": 0.4292, "low": 0.4214, "close": 0.4291, "volume": 1003259.62, "close_time": 1762084799999, "quote_volume": 428111.689525, "trades": 3512, "taker_buy_base": 695418.38, "taker_buy_quote": 296992.216062 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.4292, "high": 0.4307, "low": 0.4251, "close": 0.4257, "volume": 913539.08, "close_time": 1762088399999, "quote_volume": 390786.023734, "trades": 3231, "taker_buy_base": 396753.84, "taker_buy_quote": 169838.248893 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.4256, "high": 0.4262, "low": 0.4211, "close": 0.4222, "volume": 674840.0, "close_time": 1762091999999, "quote_volume": 285826.019104, "trades": 3120, "taker_buy_base": 339300.88, "taker_buy_quote": 143772.717216 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.4222, "high": 0.4231, "low": 0.4111, "close": 0.4126, "volume": 1655455.58, "close_time": 1762095599999, "quote_volume": 689558.727284, "trades": 6661, "taker_buy_base": 658188.94, "taker_buy_quote": 274184.146247 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.4126, "high": 0.4163, "low": 0.4088, "close": 0.4119, "volume": 1406778.3, "close_time": 1762099199999, "quote_volume": 580048.723725, "trades": 4396, "taker_buy_base": 633469.56, "taker_buy_quote": 261431.374789 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.4119, "high": 0.4149, "low": 0.4057, "close": 0.4149, "volume": 1314112.35, "close_time": 1762102799999, "quote_volume": 539261.616476, "trades": 5223, "taker_buy_base": 633184.65, "taker_buy_quote": 260201.849082 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.4149, "high": 0.4154, "low": 0.41, "close": 0.413, "volume": 599216.0, "close_time": 1762106399999, "quote_volume": 247306.508981, "trades": 2490, "taker_buy_base": 266020.19, "taker_buy_quote": 109814.989338 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.413, "high": 0.413, "low": 0.4098, "close": 0.4099, "volume": 381667.73, "close_time": 1762109999999, "quote_volume": 157064.466378, "trades": 1873, "taker_buy_base": 122013.53, "taker_buy_quote": 50220.969897 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.41, "high": 0.4108, "low": 0.4056, "close": 0.4093, "volume": 738668.77, "close_time": 1762113599999, "quote_volume": 301079.141365, "trades": 2438, "taker_buy_base": 323862.36, "taker_buy_quote": 132022.221414 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.4093, "high": 0.4115, "low": 0.4074, "close": 0.4115, "volume": 383559.95, "close_time": 1762117199999, "quote_volume": 157128.56842, "trades": 1574, "taker_buy_base": 269096.42, "taker_buy_quote": 110252.012853 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.4115, "high": 0.4138, "low": 0.4108, "close": 0.4118, "volume": 342292.25, "close_time": 1762120799999, "quote_volume": 141061.463141, "trades": 1886, "taker_buy_base": 146935.32, "taker_buy_quote": 60569.941884 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.4117, "high": 0.4132, "low": 0.4091, "close": 0.4112, "volume": 312636.25, "close_time": 1762124399999, "quote_volume": 128459.746316, "trades": 1195, "taker_buy_base": 176970.58, "taker_buy_quote": 72716.520721 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.4113, "high": 0.422, "low": 0.4113, "close": 0.4203, "volume": 1712954.72, "close_time": 1762127999999, "quote_volume": 715763.697383, "trades": 4392, "taker_buy_base": 1033263.83, "taker_buy_quote": 431580.864997 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.4203, "high": 0.4218, "low": 0.4122, "close": 0.4123, "volume": 690775.86, "close_time": 1762131599999, "quote_volume": 288690.498361, "trades": 2689, "taker_buy_base": 329387.52, "taker_buy_quote": 137726.806119 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.4122, "high": 0.413, "low": 0.4059, "close": 0.4072, "volume": 1085416.16, "close_time": 1762135199999, "quote_volume": 444884.98763, "trades": 4320, "taker_buy_base": 438646.12, "taker_buy_quote": 179828.185164 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.4071, "high": 0.4076, "low": 0.3995, "close": 0.4027, "volume": 1577201.93, "close_time": 1762138799999, "quote_volume": 635374.228435, "trades": 6378, "taker_buy_base": 646004.35, "taker_buy_quote": 260192.119326 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.4026, "high": 0.4033, "low": 0.3861, "close": 0.3876, "volume": 3946345.5, "close_time": 1762142399999, "quote_volume": 1550582.907029, "trades": 10832, "taker_buy_base": 1683608.64, "taker_buy_quote": 661586.501595 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.3876, "high": 0.3879, "low": 0.3825, "close": 0.3868, "volume": 2782009.6, "close_time": 1762145999999, "quote_volume": 1070342.717582, "trades": 8468, "taker_buy_base": 1427918.82, "taker_buy_quote": 549201.934109 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.3868, "high": 0.3921, "low": 0.3822, "close": 0.3826, "volume": 2643250.02, "close_time": 1762149599999, "quote_volume": 1025438.313458, "trades": 6342, "taker_buy_base": 1457793.74, "taker_buy_quote": 566207.525972 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.3826, "high": 0.384, "low": 0.3759, "close": 0.3818, "volume": 3096609.56, "close_time": 1762153199999, "quote_volume": 1175440.136966, "trades": 8824, "taker_buy_base": 1469556.7, "taker_buy_quote": 557882.246418 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.3817, "high": 0.3884, "low": 0.3795, "close": 0.3845, "volume": 2473884.39, "close_time": 1762156799999, "quote_volume": 951048.520604, "trades": 6176, "taker_buy_base": 1365529.09, "taker_buy_quote": 525147.510725 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.3845, "high": 0.385, "low": 0.3783, "close": 0.3833, "volume": 1767500.84, "close_time": 1762160399999, "quote_volume": 675072.270952, "trades": 4803, "taker_buy_base": 1008259.96, "taker_buy_quote": 385529.163117 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.3833, "high": 0.3877, "low": 0.3796, "close": 0.38, "volume": 1555016.43, "close_time": 1762163999999, "quote_volume": 596088.375156, "trades": 4300, "taker_buy_base": 836254.55, "taker_buy_quote": 320652.557681 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.3799, "high": 0.3828, "low": 0.3757, "close": 0.3772, "volume": 1105487.57, "close_time": 1762167599999, "quote_volume": 419128.418109, "trades": 3826, "taker_buy_base": 550059.94, "taker_buy_quote": 208697.393356 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.3773, "high": 0.3826, "low": 0.3773, "close": 0.3806, "volume": 1546679.95, "close_time": 1762171199999, "quote_volume": 588478.107928, "trades": 4283, "taker_buy_base": 804900.37, "taker_buy_quote": 306493.71721 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.3806, "high": 0.3839, "low": 0.3798, "close": 0.3801, "volume": 983223.7, "close_time": 1762174799999, "quote_volume": 375263.62075, "trades": 3174, "taker_buy_base": 559131.8, "taker_buy_quote": 213382.031352 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.3801, "high": 0.385, "low": 0.378, "close": 0.3823, "volume": 1500171.27, "close_time": 1762178399999, "quote_volume": 571823.353354, "trades": 3883, "taker_buy_base": 829168.46, "taker_buy_quote": 316081.321131 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.3824, "high": 0.3876, "low": 0.3821, "close": 0.3867, "volume": 1405481.27, "close_time": 1762181999999, "quote_volume": 540434.302995, "trades": 6078, "taker_buy_base": 723963.21, "taker_buy_quote": 278396.084223 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.3867, "high": 0.3873, "low": 0.3442, "close": 0.3541, "volume": 17200577.79, "close_time": 1762185599999, "quote_volume": 6223537.668045, "trades": 37617, "taker_buy_base": 8474770.12, "taker_buy_quote": 3060502.850251 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.3542, "high": 0.3636, "low": 0.3513, "close": 0.3602, "volume": 3815525.23, "close_time": 1762189199999, "quote_volume": 1369478.464446, "trades": 14128, "taker_buy_base": 2178593.7, "taker_buy_quote": 782631.022775 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.3603, "high": 0.3683, "low": 0.3593, "close": 0.3679, "volume": 2249284.4, "close_time": 1762192799999, "quote_volume": 817583.304934, "trades": 7615, "taker_buy_base": 1394606.13, "taker_buy_quote": 506893.214981 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.368, "high": 0.3685, "low": 0.3573, "close": 0.3582, "volume": 1305549.26, "close_time": 1762196399999, "quote_volume": 473958.593699, "trades": 4632, "taker_buy_base": 658299.57, "taker_buy_quote": 238873.992902 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.3581, "high": 0.3605, "low": 0.3545, "close": 0.3551, "volume": 1427079.2, "close_time": 1762199999999, "quote_volume": 509484.286476, "trades": 5190, "taker_buy_base": 772171.29, "taker_buy_quote": 275713.907625 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.3552, "high": 0.3558, "low": 0.3429, "close": 0.346, "volume": 3138714.5, "close_time": 1762203599999, "quote_volume": 1094189.624567, "trades": 8170, "taker_buy_base": 1540627.28, "taker_buy_quote": 537176.899982 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.3459, "high": 0.3522, "low": 0.3437, "close": 0.3509, "volume": 2147574.81, "close_time": 1762207199999, "quote_volume": 749498.873884, "trades": 7917, "taker_buy_base": 1183282.21, "taker_buy_quote": 413062.011648 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.3508, "high": 0.3527, "low": 0.3446, "close": 0.349, "volume": 1466821.53, "close_time": 1762210799999, "quote_volume": 512211.704627, "trades": 3238, "taker_buy_base": 714114.2, "taker_buy_quote": 249154.487177 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.3492, "high": 0.355, "low": 0.3459, "close": 0.3527, "volume": 1514131.86, "close_time": 1762214399999, "quote_volume": 532774.04562, "trades": 2985, "taker_buy_base": 837953.93, "taker_buy_quote": 294818.325876 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.3527, "high": 0.3577, "low": 0.3482, "close": 0.3564, "volume": 1804618.51, "close_time": 1762217999999, "quote_volume": 637329.19127, "trades": 4068, "taker_buy_base": 1067310.17, "taker_buy_quote": 377234.453211 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.3565, "high": 0.3612, "low": 0.3547, "close": 0.3573, "volume": 1575104.67, "close_time": 1762221599999, "quote_volume": 565452.045154, "trades": 3310, "taker_buy_base": 874473.9, "taker_buy_quote": 314001.568651 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.3573, "high": 0.3602, "low": 0.3559, "close": 0.3582, "volume": 1635206.99, "close_time": 1762225199999, "quote_volume": 586432.905729, "trades": 2578, "taker_buy_base": 770521.31, "taker_buy_quote": 276377.63651 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.3583, "high": 0.3642, "low": 0.3569, "close": 0.3635, "volume": 1411117.87, "close_time": 1762228799999, "quote_volume": 510734.522626, "trades": 3591, "taker_buy_base": 632246.64, "taker_buy_quote": 228681.460072 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.3637, "high": 0.3676, "low": 0.3626, "close": 0.3633, "volume": 2045166.87, "close_time": 1762232399999, "quote_volume": 746337.546881, "trades": 6142, "taker_buy_base": 938247.17, "taker_buy_quote": 342428.158524 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.3632, "high": 0.3642, "low": 0.3433, "close": 0.3438, "volume": 4543162.02, "close_time": 1762235999999, "quote_volume": 1598751.939844, "trades": 11673, "taker_buy_base": 2089888.02, "taker_buy_quote": 735300.060809 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.3437, "high": 0.3593, "low": 0.3431, "close": 0.3517, "volume": 3676559.16, "close_time": 1762239599999, "quote_volume": 1295949.204478, "trades": 8734, "taker_buy_base": 1911008.85, "taker_buy_quote": 674112.623493 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.3516, "high": 0.352, "low": 0.3437, "close": 0.3469, "volume": 3070403.94, "close_time": 1762243199999, "quote_volume": 1067173.846862, "trades": 6838, "taker_buy_base": 1505165.6, "taker_buy_quote": 523309.565012 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.3468, "high": 0.358, "low": 0.3452, "close": 0.354, "volume": 2253589.14, "close_time": 1762246799999, "quote_volume": 792852.759959, "trades": 6891, "taker_buy_base": 1143924.53, "taker_buy_quote": 402656.025596 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.354, "high": 0.3575, "low": 0.3516, "close": 0.3571, "volume": 1938172.66, "close_time": 1762250399999, "quote_volume": 685943.894257, "trades": 4870, "taker_buy_base": 942057.76, "taker_buy_quote": 333732.359444 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.3572, "high": 0.361, "low": 0.357, "close": 0.3604, "volume": 1954012.69, "close_time": 1762253999999, "quote_volume": 702541.550099, "trades": 4300, "taker_buy_base": 1319321.17, "taker_buy_quote": 474391.379421 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.3603, "high": 0.3684, "low": 0.3596, "close": 0.3624, "volume": 2390087.41, "close_time": 1762257599999, "quote_volume": 869886.945225, "trades": 4660, "taker_buy_base": 1362565.74, "taker_buy_quote": 495815.008489 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.3623, "high": 0.3624, "low": 0.3569, "close": 0.3588, "volume": 1310405.16, "close_time": 1762261199999, "quote_volume": 471064.263204, "trades": 3115, "taker_buy_base": 637546.49, "taker_buy_quote": 229262.01774 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.3587, "high": 0.3609, "low": 0.355, "close": 0.3574, "volume": 1526832.34, "close_time": 1762264799999, "quote_volume": 547015.738042, "trades": 3787, "taker_buy_base": 889073.8, "taker_buy_quote": 318639.967609 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.3573, "high": 0.3686, "low": 0.3534, "close": 0.3654, "volume": 2910545.2, "close_time": 1762268399999, "quote_volume": 1049306.31039, "trades": 9067, "taker_buy_base": 1549425.52, "taker_buy_quote": 558698.27652 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.3655, "high": 0.3673, "low": 0.3557, "close": 0.3575, "volume": 2775491.28, "close_time": 1762271999999, "quote_volume": 1004921.507876, "trades": 7344, "taker_buy_base": 1330621.11, "taker_buy_quote": 482005.555822 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.3576, "high": 0.3604, "low": 0.3493, "close": 0.3501, "volume": 3484514.55, "close_time": 1762275599999, "quote_volume": 1233421.148419, "trades": 7758, "taker_buy_base": 1720868.2, "taker_buy_quote": 609054.266767 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.35, "high": 0.3501, "low": 0.3368, "close": 0.3451, "volume": 7377116.45, "close_time": 1762279199999, "quote_volume": 2535729.730849, "trades": 14812, "taker_buy_base": 2992609.75, "taker_buy_quote": 1031196.370581 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.3451, "high": 0.3453, "low": 0.3288, "close": 0.34, "volume": 6619331.61, "close_time": 1762282799999, "quote_volume": 2220525.220609, "trades": 15062, "taker_buy_base": 2831485.97, "taker_buy_quote": 950777.921496 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.34, "high": 0.3437, "low": 0.3347, "close": 0.3353, "volume": 2512645.5, "close_time": 1762286399999, "quote_volume": 852133.892685, "trades": 7787, "taker_buy_base": 1431185.58, "taker_buy_quote": 485497.33342 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.3353, "high": 0.3396, "low": 0.3187, "close": 0.335, "volume": 9899471.81, "close_time": 1762289999999, "quote_volume": 3240980.662977, "trades": 22698, "taker_buy_base": 5079545.01, "taker_buy_quote": 1663967.489178 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.335, "high": 0.3365, "low": 0.3177, "close": 0.3364, "volume": 8347765.4, "close_time": 1762293599999, "quote_volume": 2727811.854106, "trades": 17743, "taker_buy_base": 4518260.78, "taker_buy_quote": 1477008.426761 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.3365, "high": 0.3481, "low": 0.3343, "close": 0.3466, "volume": 5259293.37, "close_time": 1762297199999, "quote_volume": 1804018.531965, "trades": 8247, "taker_buy_base": 3092064.25, "taker_buy_quote": 1062065.310047 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.3466, "high": 0.3501, "low": 0.3453, "close": 0.3454, "volume": 2288313.45, "close_time": 1762300799999, "quote_volume": 795600.323747, "trades": 5938, "taker_buy_base": 1179705.27, "taker_buy_quote": 410227.756857 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.3453, "high": 0.3472, "low": 0.3397, "close": 0.3424, "volume": 2216130.6, "close_time": 1762304399999, "quote_volume": 760389.151723, "trades": 5507, "taker_buy_base": 1059931.34, "taker_buy_quote": 363693.244755 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.3425, "high": 0.3429, "low": 0.3282, "close": 0.3408, "volume": 4289170.05, "close_time": 1762307999999, "quote_volume": 1435719.42151, "trades": 13332, "taker_buy_base": 2019228.56, "taker_buy_quote": 676356.904751 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.3407, "high": 0.3537, "low": 0.3407, "close": 0.3535, "volume": 5201130.43, "close_time": 1762311599999, "quote_volume": 1810279.057039, "trades": 11682, "taker_buy_base": 3091577.36, "taker_buy_quote": 1076253.82888 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.3535, "high": 0.3552, "low": 0.3507, "close": 0.3533, "volume": 2084701.75, "close_time": 1762315199999, "quote_volume": 736325.360153, "trades": 6169, "taker_buy_base": 948168.5, "taker_buy_quote": 334996.451414 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.3534, "high": 0.3548, "low": 0.3504, "close": 0.3527, "volume": 1297980.01, "close_time": 1762318799999, "quote_volume": 457663.033099, "trades": 3499, "taker_buy_base": 570118.76, "taker_buy_quote": 201152.657343 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.3526, "high": 0.3553, "low": 0.3512, "close": 0.3518, "volume": 856886.07, "close_time": 1762322399999, "quote_volume": 302329.944116, "trades": 2648, "taker_buy_base": 408422.16, "taker_buy_quote": 144110.156052 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.3518, "high": 0.3532, "low": 0.3483, "close": 0.3531, "volume": 1308648.71, "close_time": 1762325999999, "quote_volume": 458123.529353, "trades": 2770, "taker_buy_base": 529321.92, "taker_buy_quote": 185494.780792 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.3531, "high": 0.3531, "low": 0.349, "close": 0.3521, "volume": 878886.72, "close_time": 1762329599999, "quote_volume": 308848.774796, "trades": 2839, "taker_buy_base": 545920.48, "taker_buy_quote": 191905.068835 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.3522, "high": 0.3522, "low": 0.3457, "close": 0.3484, "volume": 1565818.42, "close_time": 1762333199999, "quote_volume": 546307.046605, "trades": 5495, "taker_buy_base": 722297.16, "taker_buy_quote": 251714.620351 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.3484, "high": 0.3532, "low": 0.3473, "close": 0.3527, "volume": 884766.9, "close_time": 1762336799999, "quote_volume": 310383.770288, "trades": 4059, "taker_buy_base": 555956.64, "taker_buy_quote": 195041.71186 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.3527, "high": 0.3531, "low": 0.3487, "close": 0.3489, "volume": 1653745.2, "close_time": 1762340399999, "quote_volume": 579497.428063, "trades": 4238, "taker_buy_base": 653111.88, "taker_buy_quote": 229131.354784 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.349, "high": 0.3578, "low": 0.3488, "close": 0.3568, "volume": 1598044.67, "close_time": 1762343999999, "quote_volume": 566877.889941, "trades": 4688, "taker_buy_base": 737864.13, "taker_buy_quote": 261572.677394 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.3568, "high": 0.3598, "low": 0.3547, "close": 0.3574, "volume": 1148314.86, "close_time": 1762347599999, "quote_volume": 410413.02461, "trades": 4260, "taker_buy_base": 565202.86, "taker_buy_quote": 201994.619205 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.3573, "high": 0.3618, "low": 0.3546, "close": 0.3591, "volume": 1450815.97, "close_time": 1762351199999, "quote_volume": 519211.780907, "trades": 4335, "taker_buy_base": 891803.17, "taker_buy_quote": 319212.466751 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.3591, "high": 0.3619, "low": 0.3545, "close": 0.3591, "volume": 1944203.86, "close_time": 1762354799999, "quote_volume": 696595.240144, "trades": 6470, "taker_buy_base": 1221110.74, "taker_buy_quote": 437771.606419 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.3592, "high": 0.3638, "low": 0.3578, "close": 0.3638, "volume": 1646425.72, "close_time": 1762358399999, "quote_volume": 594595.749217, "trades": 5883, "taker_buy_base": 928230.36, "taker_buy_quote": 335290.591198 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.3638, "high": 0.3678, "low": 0.3594, "close": 0.3674, "volume": 1826091.65, "close_time": 1762361999999, "quote_volume": 665381.553836, "trades": 5070, "taker_buy_base": 1009752.16, "taker_buy_quote": 368090.162522 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.3673, "high": 0.3704, "low": 0.3655, "close": 0.3704, "volume": 1463884.15, "close_time": 1762365599999, "quote_volume": 538949.571627, "trades": 3748, "taker_buy_base": 902783.59, "taker_buy_quote": 332632.343902 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.3703, "high": 0.3739, "low": 0.3686, "close": 0.3726, "volume": 1721069.42, "close_time": 1762369199999, "quote_volume": 638276.525035, "trades": 3830, "taker_buy_base": 933982.62, "taker_buy_quote": 346377.828987 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.3725, "high": 0.3767, "low": 0.3716, "close": 0.3743, "volume": 1345746.17, "close_time": 1762372799999, "quote_volume": 503527.280257, "trades": 3599, "taker_buy_base": 756868.17, "taker_buy_quote": 283290.599292 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.3743, "high": 0.3774, "low": 0.3708, "close": 0.3722, "volume": 1685336.66, "close_time": 1762376399999, "quote_volume": 630321.259367, "trades": 3932, "taker_buy_base": 964507.01, "taker_buy_quote": 360956.145789 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.3722, "high": 0.3726, "low": 0.3693, "close": 0.3707, "volume": 1191569.41, "close_time": 1762379999999, "quote_volume": 441939.681135, "trades": 3311, "taker_buy_base": 666482.31, "taker_buy_quote": 247243.021832 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.3707, "high": 0.3751, "low": 0.3701, "close": 0.375, "volume": 655206.05, "close_time": 1762383599999, "quote_volume": 243794.483539, "trades": 1720, "taker_buy_base": 392511.31, "taker_buy_quote": 146023.811758 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.3751, "high": 0.3756, "low": 0.3721, "close": 0.3728, "volume": 1008173.29, "close_time": 1762387199999, "quote_volume": 376585.819256, "trades": 2359, "taker_buy_base": 428832.11, "taker_buy_quote": 160264.508244 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.3728, "high": 0.3728, "low": 0.3671, "close": 0.3694, "volume": 834617.23, "close_time": 1762390799999, "quote_volume": 308720.321278, "trades": 2556, "taker_buy_base": 375160.33, "taker_buy_quote": 138847.086236 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.3693, "high": 0.3693, "low": 0.3638, "close": 0.3678, "volume": 1203403.5, "close_time": 1762394399999, "quote_volume": 440787.116463, "trades": 3547, "taker_buy_base": 552843.17, "taker_buy_quote": 202593.279221 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.3677, "high": 0.3716, "low": 0.364, "close": 0.369, "volume": 1271905.32, "close_time": 1762397999999, "quote_volume": 467299.426919, "trades": 3409, "taker_buy_base": 578820.9, "taker_buy_quote": 212783.382511 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.369, "high": 0.3702, "low": 0.3672, "close": 0.3672, "volume": 734869.31, "close_time": 1762401599999, "quote_volume": 271024.01579, "trades": 2648, "taker_buy_base": 393779.6, "taker_buy_quote": 145210.492623 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.3673, "high": 0.3701, "low": 0.3669, "close": 0.368, "volume": 687690.09, "close_time": 1762405199999, "quote_volume": 253126.051202, "trades": 2183, "taker_buy_base": 419323.92, "taker_buy_quote": 154344.752952 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.3679, "high": 0.368, "low": 0.3612, "close": 0.3619, "volume": 796140.07, "close_time": 1762408799999, "quote_volume": 288999.152911, "trades": 3108, "taker_buy_base": 345650.89, "taker_buy_quote": 125358.279536 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.3619, "high": 0.3645, "low": 0.3617, "close": 0.3617, "volume": 676385.58, "close_time": 1762412399999, "quote_volume": 245617.648911, "trades": 2252, "taker_buy_base": 294263.14, "taker_buy_quote": 106824.115435 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.3617, "high": 0.3641, "low": 0.3598, "close": 0.3606, "volume": 1041600.61, "close_time": 1762415999999, "quote_volume": 376358.958827, "trades": 3119, "taker_buy_base": 573042.38, "taker_buy_quote": 207104.264329 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.3605, "high": 0.3627, "low": 0.3593, "close": 0.3613, "volume": 501965.69, "close_time": 1762419599999, "quote_volume": 181176.56764, "trades": 1390, "taker_buy_base": 198696.95, "taker_buy_quote": 71748.529405 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.3614, "high": 0.3634, "low": 0.3601, "close": 0.3605, "volume": 609582.22, "close_time": 1762423199999, "quote_volume": 220534.396972, "trades": 2148, "taker_buy_base": 262287.46, "taker_buy_quote": 94876.323076 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.3606, "high": 0.3638, "low": 0.358, "close": 0.3627, "volume": 795957.52, "close_time": 1762426799999, "quote_volume": 287706.10756, "trades": 3041, "taker_buy_base": 443019.65, "taker_buy_quote": 160197.774669 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.3627, "high": 0.3632, "low": 0.3602, "close": 0.3613, "volume": 546436.89, "close_time": 1762430399999, "quote_volume": 197616.931048, "trades": 2314, "taker_buy_base": 236421.79, "taker_buy_quote": 85526.112304 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.3613, "high": 0.3625, "low": 0.3571, "close": 0.3571, "volume": 1464299.12, "close_time": 1762433999999, "quote_volume": 526259.58801, "trades": 3669, "taker_buy_base": 597219.6, "taker_buy_quote": 214677.683127 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.357, "high": 0.3689, "low": 0.3569, "close": 0.3654, "volume": 1938078.76, "close_time": 1762437599999, "quote_volume": 705761.278196, "trades": 5355, "taker_buy_base": 927763.31, "taker_buy_quote": 337789.539809 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.3655, "high": 0.3669, "low": 0.3578, "close": 0.3597, "volume": 2894831.85, "close_time": 1762441199999, "quote_volume": 1045618.906962, "trades": 8266, "taker_buy_base": 1501942.2, "taker_buy_quote": 542114.055739 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.3597, "high": 0.3648, "low": 0.3536, "close": 0.3556, "volume": 2872105.38, "close_time": 1762444799999, "quote_volume": 1029476.323638, "trades": 11269, "taker_buy_base": 1478712.68, "taker_buy_quote": 530427.534806 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.3557, "high": 0.3578, "low": 0.3493, "close": 0.3545, "volume": 2488933.8, "close_time": 1762448399999, "quote_volume": 882702.059802, "trades": 8554, "taker_buy_base": 1195879.82, "taker_buy_quote": 424067.258689 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.3546, "high": 0.3616, "low": 0.3533, "close": 0.361, "volume": 1578173.37, "close_time": 1762451999999, "quote_volume": 563937.331596, "trades": 7253, "taker_buy_base": 1012093.25, "taker_buy_quote": 361796.943636 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.3609, "high": 0.366, "low": 0.3568, "close": 0.3632, "volume": 1355077.8, "close_time": 1762455599999, "quote_volume": 489327.344323, "trades": 5443, "taker_buy_base": 668993.02, "taker_buy_quote": 241596.401889 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.3631, "high": 0.3652, "low": 0.3613, "close": 0.3641, "volume": 700951.72, "close_time": 1762459199999, "quote_volume": 254465.462359, "trades": 5130, "taker_buy_base": 346890.44, "taker_buy_quote": 125916.555045 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.3642, "high": 0.3668, "low": 0.3594, "close": 0.3617, "volume": 1431723.14, "close_time": 1762462799999, "quote_volume": 519642.477972, "trades": 5688, "taker_buy_base": 851827.9, "taker_buy_quote": 309597.105406 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.3616, "high": 0.3659, "low": 0.3605, "close": 0.3641, "volume": 785582.44, "close_time": 1762466399999, "quote_volume": 285051.219593, "trades": 3329, "taker_buy_base": 423478.03, "taker_buy_quote": 153738.71309 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.3641, "high": 0.3648, "low": 0.3601, "close": 0.3644, "volume": 578919.87, "close_time": 1762469999999, "quote_volume": 210335.096832, "trades": 1944, "taker_buy_base": 299564.99, "taker_buy_quote": 108841.974618 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.3643, "high": 0.3649, "low": 0.3602, "close": 0.3648, "volume": 1112986.01, "close_time": 1762473599999, "quote_volume": 403307.276874, "trades": 3324, "taker_buy_base": 665189.37, "taker_buy_quote": 241182.611037 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.3648, "high": 0.3705, "low": 0.3644, "close": 0.3693, "volume": 1765783.8, "close_time": 1762477199999, "quote_volume": 649142.82254, "trades": 6545, "taker_buy_base": 1058406.92, "taker_buy_quote": 389233.397687 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.3693, "high": 0.373, "low": 0.3646, "close": 0.371, "volume": 1964915.01, "close_time": 1762480799999, "quote_volume": 723831.054132, "trades": 7694, "taker_buy_base": 1009095.4, "taker_buy_quote": 371973.84318 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.3709, "high": 0.3764, "low": 0.3688, "close": 0.3761, "volume": 1323113.33, "close_time": 1762484399999, "quote_volume": 492614.738892, "trades": 5652, "taker_buy_base": 856009.09, "taker_buy_quote": 318719.45018 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.3761, "high": 0.3804, "low": 0.3745, "close": 0.3759, "volume": 1536052.58, "close_time": 1762487999999, "quote_volume": 579972.316902, "trades": 4793, "taker_buy_base": 829025.92, "taker_buy_quote": 313199.756545 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.3759, "high": 0.378, "low": 0.3693, "close": 0.3726, "volume": 1719964.79, "close_time": 1762491599999, "quote_volume": 641632.303176, "trades": 4707, "taker_buy_base": 658036.95, "taker_buy_quote": 245994.484448 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.3726, "high": 0.3802, "low": 0.3726, "close": 0.38, "volume": 1327030.17, "close_time": 1762495199999, "quote_volume": 501100.532734, "trades": 4421, "taker_buy_base": 747485.99, "taker_buy_quote": 282325.301987 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.38, "high": 0.3861, "low": 0.3789, "close": 0.3801, "volume": 1869462.16, "close_time": 1762498799999, "quote_volume": 714435.194668, "trades": 6036, "taker_buy_base": 1047377.97, "taker_buy_quote": 400320.505704 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.3802, "high": 0.3873, "low": 0.3781, "close": 0.3872, "volume": 950112.71, "close_time": 1762502399999, "quote_volume": 362214.733053, "trades": 3736, "taker_buy_base": 489843.63, "taker_buy_quote": 187139.660345 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.3872, "high": 0.3883, "low": 0.384, "close": 0.387, "volume": 1495947.77, "close_time": 1762505999999, "quote_volume": 576936.935145, "trades": 5121, "taker_buy_base": 784998.25, "taker_buy_quote": 302893.33901 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.387, "high": 0.3898, "low": 0.3788, "close": 0.3852, "volume": 2388646.27, "close_time": 1762509599999, "quote_volume": 917359.519618, "trades": 7790, "taker_buy_base": 1116101.46, "taker_buy_quote": 429159.512596 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.3851, "high": 0.3886, "low": 0.3809, "close": 0.3835, "volume": 1954626.7, "close_time": 1762513199999, "quote_volume": 752359.449953, "trades": 7173, "taker_buy_base": 1019974.58, "taker_buy_quote": 392682.375826 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.3834, "high": 0.3839, "low": 0.3759, "close": 0.3812, "volume": 2613476.92, "close_time": 1762516799999, "quote_volume": 992267.124657, "trades": 9870, "taker_buy_base": 1414229.27, "taker_buy_quote": 537506.347326 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.3812, "high": 0.3831, "low": 0.3696, "close": 0.3724, "volume": 2933232.66, "close_time": 1762520399999, "quote_volume": 1097992.7118, "trades": 8828, "taker_buy_base": 1362426.61, "taker_buy_quote": 510314.107427 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.3724, "high": 0.3816, "low": 0.3706, "close": 0.3797, "volume": 2755902.69, "close_time": 1762523999999, "quote_volume": 1038654.130155, "trades": 9169, "taker_buy_base": 1314029.26, "taker_buy_quote": 495472.703549 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.3796, "high": 0.3934, "low": 0.3733, "close": 0.3919, "volume": 3175235.62, "close_time": 1762527599999, "quote_volume": 1220097.289164, "trades": 14834, "taker_buy_base": 1736482.83, "taker_buy_quote": 666583.213238 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.392, "high": 0.4013, "low": 0.3875, "close": 0.3998, "volume": 4411806.25, "close_time": 1762531199999, "quote_volume": 1747588.924579, "trades": 19885, "taker_buy_base": 2397394.78, "taker_buy_quote": 949617.448668 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.3999, "high": 0.42, "low": 0.3992, "close": 0.4167, "volume": 6618250.13, "close_time": 1762534799999, "quote_volume": 2712158.184967, "trades": 21393, "taker_buy_base": 3625364.99, "taker_buy_quote": 1485495.018245 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.4167, "high": 0.4305, "low": 0.4126, "close": 0.4301, "volume": 4572059.19, "close_time": 1762538399999, "quote_volume": 1924996.200443, "trades": 16854, "taker_buy_base": 2637167.32, "taker_buy_quote": 1110970.700116 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.4302, "high": 0.4372, "low": 0.4272, "close": 0.4291, "volume": 5836718.88, "close_time": 1762541999999, "quote_volume": 2524722.72164, "trades": 17974, "taker_buy_base": 3126289.6, "taker_buy_quote": 1352749.463454 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.429, "high": 0.4319, "low": 0.4257, "close": 0.4287, "volume": 3992940.52, "close_time": 1762545599999, "quote_volume": 1710878.625948, "trades": 12352, "taker_buy_base": 2337448.03, "taker_buy_quote": 1001745.002296 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.4286, "high": 0.4365, "low": 0.4282, "close": 0.4356, "volume": 2444312.21, "close_time": 1762549199999, "quote_volume": 1054976.994943, "trades": 8072, "taker_buy_base": 1618961.77, "taker_buy_quote": 698945.324389 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.4357, "high": 0.4383, "low": 0.4316, "close": 0.4326, "volume": 2379921.3, "close_time": 1762552799999, "quote_volume": 1034860.226382, "trades": 7186, "taker_buy_base": 1040675.36, "taker_buy_quote": 452485.889909 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.4327, "high": 0.4334, "low": 0.4281, "close": 0.4308, "volume": 1369544.23, "close_time": 1762556399999, "quote_volume": 590147.261326, "trades": 3239, "taker_buy_base": 624302.03, "taker_buy_quote": 269025.69612 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.4309, "high": 0.431, "low": 0.4225, "close": 0.4235, "volume": 1606089.43, "close_time": 1762559999999, "quote_volume": 683141.297959, "trades": 5452, "taker_buy_base": 743392.59, "taker_buy_quote": 316270.716432 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.4234, "high": 0.4299, "low": 0.4175, "close": 0.4177, "volume": 3060619.96, "close_time": 1762563599999, "quote_volume": 1299834.901028, "trades": 9103, "taker_buy_base": 1320952.45, "taker_buy_quote": 561652.084757 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.4178, "high": 0.4289, "low": 0.4172, "close": 0.4285, "volume": 1521180.98, "close_time": 1762567199999, "quote_volume": 645419.413942, "trades": 7529, "taker_buy_base": 891744.31, "taker_buy_quote": 378783.052766 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.4285, "high": 0.4369, "low": 0.4283, "close": 0.4314, "volume": 2394776.89, "close_time": 1762570799999, "quote_volume": 1036890.05968, "trades": 7300, "taker_buy_base": 1291266.05, "taker_buy_quote": 558707.368128 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.4314, "high": 0.4369, "low": 0.4277, "close": 0.428, "volume": 1385410.9, "close_time": 1762574399999, "quote_volume": 598988.013491, "trades": 5693, "taker_buy_base": 585536.88, "taker_buy_quote": 253510.35236 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.4281, "high": 0.436, "low": 0.4281, "close": 0.4303, "volume": 2925817.0, "close_time": 1762577999999, "quote_volume": 1265237.574046, "trades": 7405, "taker_buy_base": 1495955.61, "taker_buy_quote": 646837.178161 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.4302, "high": 0.4313, "low": 0.4213, "close": 0.4217, "volume": 1898811.95, "close_time": 1762581599999, "quote_volume": 808344.784191, "trades": 7608, "taker_buy_base": 670256.76, "taker_buy_quote": 285557.368745 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.4218, "high": 0.4249, "low": 0.4172, "close": 0.4229, "volume": 1798899.1, "close_time": 1762585199999, "quote_volume": 757255.427469, "trades": 7755, "taker_buy_base": 983929.83, "taker_buy_quote": 414502.723569 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.4228, "high": 0.4269, "low": 0.4188, "close": 0.4258, "volume": 1933080.91, "close_time": 1762588799999, "quote_volume": 816107.818479, "trades": 6448, "taker_buy_base": 1101523.07, "taker_buy_quote": 465160.572008 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.4257, "high": 0.4332, "low": 0.4219, "close": 0.4299, "volume": 1879574.2, "close_time": 1762592399999, "quote_volume": 807335.691591, "trades": 6438, "taker_buy_base": 1183224.3, "taker_buy_quote": 508263.435961 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.4298, "high": 0.4298, "low": 0.4208, "close": 0.4226, "volume": 1789672.7, "close_time": 1762595999999, "quote_volume": 762037.100008, "trades": 5731, "taker_buy_base": 698724.09, "taker_buy_quote": 297671.919274 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.4226, "high": 0.43, "low": 0.4222, "close": 0.4292, "volume": 1041488.19, "close_time": 1762599599999, "quote_volume": 443284.562449, "trades": 3773, "taker_buy_base": 609506.64, "taker_buy_quote": 259566.639901 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.4291, "high": 0.4341, "low": 0.4274, "close": 0.4306, "volume": 1796088.68, "close_time": 1762603199999, "quote_volume": 773565.458883, "trades": 6097, "taker_buy_base": 951139.87, "taker_buy_quote": 409782.54855 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.4306, "high": 0.435, "low": 0.4284, "close": 0.4316, "volume": 2048867.87, "close_time": 1762606799999, "quote_volume": 885002.944889, "trades": 6575, "taker_buy_base": 1163785.83, "taker_buy_quote": 502866.497923 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.4317, "high": 0.4318, "low": 0.4214, "close": 0.4217, "volume": 2112984.38, "close_time": 1762610399999, "quote_volume": 901495.369322, "trades": 7970, "taker_buy_base": 843152.27, "taker_buy_quote": 360181.925422 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.4218, "high": 0.4235, "low": 0.4162, "close": 0.4208, "volume": 2553614.19, "close_time": 1762613999999, "quote_volume": 1071945.088061, "trades": 9331, "taker_buy_base": 1157960.77, "taker_buy_quote": 486215.969032 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.4209, "high": 0.4214, "low": 0.4118, "close": 0.4133, "volume": 2160316.96, "close_time": 1762617599999, "quote_volume": 897465.700534, "trades": 7987, "taker_buy_base": 808812.27, "taker_buy_quote": 336196.382972 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.4134, "high": 0.4178, "low": 0.4103, "close": 0.4164, "volume": 2568085.82, "close_time": 1762621199999, "quote_volume": 1064931.596872, "trades": 8898, "taker_buy_base": 1319975.76, "taker_buy_quote": 547526.192372 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.4164, "high": 0.4198, "low": 0.4135, "close": 0.4176, "volume": 1106358.87, "close_time": 1762624799999, "quote_volume": 461399.351159, "trades": 4196, "taker_buy_base": 652056.81, "taker_buy_quote": 272082.533528 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.4177, "high": 0.4212, "low": 0.4159, "close": 0.419, "volume": 603078.6, "close_time": 1762628399999, "quote_volume": 252281.733166, "trades": 2719, "taker_buy_base": 367975.36, "taker_buy_quote": 154028.449936 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.419, "high": 0.4202, "low": 0.4145, "close": 0.4185, "volume": 690938.15, "close_time": 1762631999999, "quote_volume": 288419.303611, "trades": 2764, "taker_buy_base": 405884.9, "taker_buy_quote": 169527.084928 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.4185, "high": 0.4201, "low": 0.4153, "close": 0.4184, "volume": 568111.35, "close_time": 1762635599999, "quote_volume": 237517.95855, "trades": 2180, "taker_buy_base": 320884.32, "taker_buy_quote": 134201.181213 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.4183, "high": 0.4212, "low": 0.417, "close": 0.4203, "volume": 656749.91, "close_time": 1762639199999, "quote_volume": 275128.916917, "trades": 2700, "taker_buy_base": 354112.47, "taker_buy_quote": 148359.707395 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.4203, "high": 0.4241, "low": 0.4202, "close": 0.4225, "volume": 1017058.79, "close_time": 1762642799999, "quote_volume": 429337.336633, "trades": 1878, "taker_buy_base": 612273.02, "taker_buy_quote": 258419.97437 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.4224, "high": 0.4239, "low": 0.4209, "close": 0.4232, "volume": 754657.6, "close_time": 1762646399999, "quote_volume": 318747.224375, "trades": 1764, "taker_buy_base": 304125.05, "taker_buy_quote": 128390.739882 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.4232, "high": 0.4236, "low": 0.4171, "close": 0.418, "volume": 862405.99, "close_time": 1762649999999, "quote_volume": 362831.576185, "trades": 3331, "taker_buy_base": 310619.09, "taker_buy_quote": 130630.862243 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.418, "high": 0.4227, "low": 0.4169, "close": 0.4198, "volume": 375823.72, "close_time": 1762653599999, "quote_volume": 157768.353133, "trades": 2678, "taker_buy_base": 204876.02, "taker_buy_quote": 86012.419234 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.4198, "high": 0.4199, "low": 0.406, "close": 0.4072, "volume": 1533793.0, "close_time": 1762657199999, "quote_volume": 631660.438, "trades": 5658, "taker_buy_base": 460259.3, "taker_buy_quote": 189534.831381 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.4072, "high": 0.4087, "low": 0.4026, "close": 0.4049, "volume": 1778164.06, "close_time": 1762660799999, "quote_volume": 720462.627054, "trades": 4308, "taker_buy_base": 595889.82, "taker_buy_quote": 241469.584348 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.405, "high": 0.4097, "low": 0.4043, "close": 0.406, "volume": 756786.71, "close_time": 1762664399999, "quote_volume": 307603.889972, "trades": 3020, "taker_buy_base": 393412.18, "taker_buy_quote": 160020.751677 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.4059, "high": 0.4086, "low": 0.4045, "close": 0.4076, "volume": 664877.85, "close_time": 1762667999999, "quote_volume": 270308.458735, "trades": 2581, "taker_buy_base": 298469.53, "taker_buy_quote": 121283.507816 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.4076, "high": 0.4118, "low": 0.4058, "close": 0.4072, "volume": 568017.83, "close_time": 1762671599999, "quote_volume": 232201.935206, "trades": 2302, "taker_buy_base": 209055.47, "taker_buy_quote": 85564.032383 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.4073, "high": 0.4155, "low": 0.4072, "close": 0.4146, "volume": 1011241.79, "close_time": 1762675199999, "quote_volume": 417128.246477, "trades": 3346, "taker_buy_base": 708600.05, "taker_buy_quote": 292278.365783 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.4146, "high": 0.4146, "low": 0.4088, "close": 0.4103, "volume": 727104.2, "close_time": 1762678799999, "quote_volume": 299259.428213, "trades": 2526, "taker_buy_base": 344109.33, "taker_buy_quote": 141565.012821 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.4103, "high": 0.4151, "low": 0.4068, "close": 0.4073, "volume": 849267.61, "close_time": 1762682399999, "quote_volume": 349270.152191, "trades": 3555, "taker_buy_base": 428168.4, "taker_buy_quote": 176112.456926 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.4072, "high": 0.4119, "low": 0.4042, "close": 0.4118, "volume": 805433.5, "close_time": 1762685999999, "quote_volume": 327855.957446, "trades": 3990, "taker_buy_base": 394084.97, "taker_buy_quote": 160455.726382 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.4118, "high": 0.4189, "low": 0.4118, "close": 0.4156, "volume": 1168109.17, "close_time": 1762689599999, "quote_volume": 486222.261478, "trades": 6455, "taker_buy_base": 696192.76, "taker_buy_quote": 289831.211645 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.4156, "high": 0.4192, "low": 0.4148, "close": 0.4164, "volume": 1303694.86, "close_time": 1762693199999, "quote_volume": 543566.514841, "trades": 4593, "taker_buy_base": 722198.8, "taker_buy_quote": 301102.149543 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.4164, "high": 0.4201, "low": 0.4156, "close": 0.4172, "volume": 783384.94, "close_time": 1762696799999, "quote_volume": 327159.069142, "trades": 4185, "taker_buy_base": 436268.7, "taker_buy_quote": 182221.726541 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.4171, "high": 0.4291, "low": 0.415, "close": 0.4224, "volume": 3794963.0, "close_time": 1762700399999, "quote_volume": 1607919.743622, "trades": 13209, "taker_buy_base": 1858309.28, "taker_buy_quote": 786705.789126 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.4224, "high": 0.4297, "low": 0.4224, "close": 0.4248, "volume": 1241426.25, "close_time": 1762703999999, "quote_volume": 529251.24103, "trades": 7327, "taker_buy_base": 669459.21, "taker_buy_quote": 285320.994382 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.4247, "high": 0.4296, "low": 0.4204, "close": 0.4281, "volume": 2803032.56, "close_time": 1762707599999, "quote_volume": 1188657.352987, "trades": 9695, "taker_buy_base": 1366536.81, "taker_buy_quote": 579630.180037 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.4281, "high": 0.4293, "low": 0.4247, "close": 0.4272, "volume": 1023315.4, "close_time": 1762711199999, "quote_volume": 437112.107143, "trades": 4152, "taker_buy_base": 498403.15, "taker_buy_quote": 212895.500236 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.4273, "high": 0.4333, "low": 0.4239, "close": 0.4323, "volume": 896161.43, "close_time": 1762714799999, "quote_volume": 383265.616038, "trades": 3838, "taker_buy_base": 495572.3, "taker_buy_quote": 212226.850268 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.4323, "high": 0.4349, "low": 0.4302, "close": 0.4349, "volume": 815290.22, "close_time": 1762718399999, "quote_volume": 352320.737694, "trades": 3883, "taker_buy_base": 379894.59, "taker_buy_quote": 164225.332274 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.4348, "high": 0.4348, "low": 0.4299, "close": 0.4311, "volume": 654306.95, "close_time": 1762721999999, "quote_volume": 282670.719398, "trades": 3218, "taker_buy_base": 344420.25, "taker_buy_quote": 148835.559092 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.4311, "high": 0.4326, "low": 0.4293, "close": 0.4306, "volume": 502829.27, "close_time": 1762725599999, "quote_volume": 216516.051837, "trades": 2553, "taker_buy_base": 213752.29, "taker_buy_quote": 92047.450191 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.4307, "high": 0.4318, "low": 0.4263, "close": 0.43, "volume": 485622.92, "close_time": 1762729199999, "quote_volume": 208595.145129, "trades": 2346, "taker_buy_base": 210830.64, "taker_buy_quote": 90614.04523 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.43, "high": 0.4347, "low": 0.4266, "close": 0.4286, "volume": 1096937.74, "close_time": 1762732799999, "quote_volume": 471592.272364, "trades": 4867, "taker_buy_base": 582389.78, "taker_buy_quote": 250494.219105 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.4287, "high": 0.4367, "low": 0.4246, "close": 0.4337, "volume": 1311023.88, "close_time": 1762736399999, "quote_volume": 565326.29505, "trades": 7149, "taker_buy_base": 664481.45, "taker_buy_quote": 286925.260017 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.4336, "high": 0.4358, "low": 0.4303, "close": 0.4321, "volume": 1201113.07, "close_time": 1762739999999, "quote_volume": 519763.162336, "trades": 6357, "taker_buy_base": 590367.04, "taker_buy_quote": 255469.040741 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.432, "high": 0.4348, "low": 0.4296, "close": 0.4323, "volume": 1159994.43, "close_time": 1762743599999, "quote_volume": 502177.28736, "trades": 4425, "taker_buy_base": 520597.48, "taker_buy_quote": 225200.905368 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.4322, "high": 0.437, "low": 0.432, "close": 0.4351, "volume": 1517988.93, "close_time": 1762747199999, "quote_volume": 659886.765891, "trades": 5720, "taker_buy_base": 674843.94, "taker_buy_quote": 293359.122662 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.4351, "high": 0.4362, "low": 0.4307, "close": 0.4348, "volume": 601042.19, "close_time": 1762750799999, "quote_volume": 260427.954255, "trades": 3369, "taker_buy_base": 298898.53, "taker_buy_quote": 129575.942199 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.4349, "high": 0.4412, "low": 0.4337, "close": 0.4374, "volume": 1955142.65, "close_time": 1762754399999, "quote_volume": 855645.809761, "trades": 6455, "taker_buy_base": 1050911.75, "taker_buy_quote": 460164.13816 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.4375, "high": 0.4396, "low": 0.4327, "close": 0.4366, "volume": 711272.15, "close_time": 1762757999999, "quote_volume": 310011.442438, "trades": 3626, "taker_buy_base": 259162.6, "taker_buy_quote": 113072.449867 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.4366, "high": 0.4392, "low": 0.4334, "close": 0.4357, "volume": 723862.43, "close_time": 1762761599999, "quote_volume": 316000.138474, "trades": 3312, "taker_buy_base": 373074.13, "taker_buy_quote": 162901.833451 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.4357, "high": 0.4365, "low": 0.4291, "close": 0.4315, "volume": 1205153.58, "close_time": 1762765199999, "quote_volume": 521611.813395, "trades": 4731, "taker_buy_base": 522616.58, "taker_buy_quote": 226289.090976 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.4316, "high": 0.4426, "low": 0.4305, "close": 0.4411, "volume": 1334592.88, "close_time": 1762768799999, "quote_volume": 584662.235361, "trades": 5087, "taker_buy_base": 740368.99, "taker_buy_quote": 324599.376432 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.4411, "high": 0.4427, "low": 0.4318, "close": 0.4342, "volume": 1909386.86, "close_time": 1762772399999, "quote_volume": 833847.168332, "trades": 6138, "taker_buy_base": 843995.28, "taker_buy_quote": 368719.946814 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.4342, "high": 0.4417, "low": 0.4339, "close": 0.4385, "volume": 1223966.31, "close_time": 1762775999999, "quote_volume": 536142.113703, "trades": 4321, "taker_buy_base": 841382.8, "taker_buy_quote": 368360.603043 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.4386, "high": 0.4393, "low": 0.4346, "close": 0.4366, "volume": 940461.75, "close_time": 1762779599999, "quote_volume": 411120.982123, "trades": 3131, "taker_buy_base": 465823.1, "taker_buy_quote": 203677.883291 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.4365, "high": 0.4427, "low": 0.4356, "close": 0.4396, "volume": 1904139.67, "close_time": 1762783199999, "quote_volume": 838273.344302, "trades": 6215, "taker_buy_base": 866769.63, "taker_buy_quote": 381385.861066 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.4396, "high": 0.4396, "low": 0.4265, "close": 0.4302, "volume": 2653880.47, "close_time": 1762786799999, "quote_volume": 1148185.699338, "trades": 11918, "taker_buy_base": 1086124.51, "taker_buy_quote": 470226.465754 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.4303, "high": 0.4378, "low": 0.4295, "close": 0.4327, "volume": 1866797.99, "close_time": 1762790399999, "quote_volume": 808317.211061, "trades": 9201, "taker_buy_base": 865214.17, "taker_buy_quote": 374605.227839 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.4326, "high": 0.4346, "low": 0.4252, "close": 0.4268, "volume": 1100853.43, "close_time": 1762793999999, "quote_volume": 472822.569595, "trades": 7177, "taker_buy_base": 535916.37, "taker_buy_quote": 230273.53285 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.4267, "high": 0.4346, "low": 0.4258, "close": 0.4335, "volume": 860950.37, "close_time": 1762797599999, "quote_volume": 370791.575555, "trades": 4948, "taker_buy_base": 506287.53, "taker_buy_quote": 218009.86042 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.4336, "high": 0.4351, "low": 0.4309, "close": 0.431, "volume": 655517.81, "close_time": 1762801199999, "quote_volume": 284111.685299, "trades": 3301, "taker_buy_base": 350783.02, "taker_buy_quote": 152034.365485 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.4309, "high": 0.4428, "low": 0.4301, "close": 0.4386, "volume": 1676133.01, "close_time": 1762804799999, "quote_volume": 731146.73742, "trades": 5605, "taker_buy_base": 754745.2, "taker_buy_quote": 329630.275131 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.4385, "high": 0.4452, "low": 0.4382, "close": 0.4403, "volume": 1002758.25, "close_time": 1762808399999, "quote_volume": 442307.864577, "trades": 4719, "taker_buy_base": 560386.67, "taker_buy_quote": 247324.563194 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.4404, "high": 0.441, "low": 0.4347, "close": 0.4398, "volume": 1018511.15, "close_time": 1762811999999, "quote_volume": 445859.864259, "trades": 5918, "taker_buy_base": 410520.23, "taker_buy_quote": 179775.012865 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.4398, "high": 0.4537, "low": 0.4348, "close": 0.4516, "volume": 3229468.3, "close_time": 1762815599999, "quote_volume": 1442585.410469, "trades": 7280, "taker_buy_base": 2080221.45, "taker_buy_quote": 929605.707318 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.4516, "high": 0.452, "low": 0.4419, "close": 0.4447, "volume": 3476584.71, "close_time": 1762819199999, "quote_volume": 1550989.648828, "trades": 7191, "taker_buy_base": 1008064.27, "taker_buy_quote": 449837.439496 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.4447, "high": 0.4471, "low": 0.4352, "close": 0.4401, "volume": 1722482.86, "close_time": 1762822799999, "quote_volume": 759773.295042, "trades": 8656, "taker_buy_base": 787811.71, "taker_buy_quote": 347582.210823 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.44, "high": 0.4539, "low": 0.4389, "close": 0.4404, "volume": 3466198.99, "close_time": 1762826399999, "quote_volume": 1545023.12901, "trades": 14913, "taker_buy_base": 1770762.84, "taker_buy_quote": 789030.919635 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.4405, "high": 0.4519, "low": 0.4366, "close": 0.4485, "volume": 2282196.59, "close_time": 1762829999999, "quote_volume": 1015445.069516, "trades": 10870, "taker_buy_base": 1116778.17, "taker_buy_quote": 497557.195781 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.4485, "high": 0.4509, "low": 0.4457, "close": 0.4473, "volume": 1715006.24, "close_time": 1762833599999, "quote_volume": 768903.691036, "trades": 6481, "taker_buy_base": 966917.86, "taker_buy_quote": 433648.721361 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.4472, "high": 0.4482, "low": 0.4392, "close": 0.4398, "volume": 1680696.34, "close_time": 1762837199999, "quote_volume": 743152.360088, "trades": 6365, "taker_buy_base": 834009.18, "taker_buy_quote": 368824.693979 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.4399, "high": 0.44, "low": 0.4315, "close": 0.4319, "volume": 1355640.0, "close_time": 1762840799999, "quote_volume": 589338.205652, "trades": 5770, "taker_buy_base": 576711.43, "taker_buy_quote": 250655.499925 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.4318, "high": 0.4343, "low": 0.4296, "close": 0.4326, "volume": 1597908.95, "close_time": 1762844399999, "quote_volume": 689839.027119, "trades": 5926, "taker_buy_base": 694108.0, "taker_buy_quote": 299636.843652 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.4325, "high": 0.4331, "low": 0.4242, "close": 0.4244, "volume": 1393117.17, "close_time": 1762847999999, "quote_volume": 596392.037505, "trades": 6012, "taker_buy_base": 535601.54, "taker_buy_quote": 229256.093779 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.4244, "high": 0.4276, "low": 0.4222, "close": 0.4253, "volume": 1473569.6, "close_time": 1762851599999, "quote_volume": 626551.316549, "trades": 5582, "taker_buy_base": 692005.75, "taker_buy_quote": 294192.881637 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.4253, "high": 0.4298, "low": 0.4234, "close": 0.424, "volume": 1062176.57, "close_time": 1762855199999, "quote_volume": 452942.697096, "trades": 5036, "taker_buy_base": 622361.97, "taker_buy_quote": 265354.016412 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.4239, "high": 0.4274, "low": 0.4234, "close": 0.426, "volume": 719070.39, "close_time": 1762858799999, "quote_volume": 305819.288409, "trades": 4177, "taker_buy_base": 308252.62, "taker_buy_quote": 131142.219424 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.4261, "high": 0.4294, "low": 0.4229, "close": 0.4254, "volume": 901149.18, "close_time": 1762862399999, "quote_volume": 384338.161482, "trades": 4081, "taker_buy_base": 503998.38, "taker_buy_quote": 214907.611761 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.4255, "high": 0.4283, "low": 0.4212, "close": 0.4232, "volume": 1406500.51, "close_time": 1762865999999, "quote_volume": 595448.233843, "trades": 7116, "taker_buy_base": 592085.45, "taker_buy_quote": 250794.441406 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.4232, "high": 0.4285, "low": 0.423, "close": 0.423, "volume": 1309513.3, "close_time": 1762869599999, "quote_volume": 557904.750801, "trades": 6207, "taker_buy_base": 707953.05, "taker_buy_quote": 301780.439852 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.423, "high": 0.43, "low": 0.4204, "close": 0.4297, "volume": 1391634.66, "close_time": 1762873199999, "quote_volume": 590007.918993, "trades": 8751, "taker_buy_base": 806519.8, "taker_buy_quote": 342319.750011 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.4297, "high": 0.4297, "low": 0.4207, "close": 0.4225, "volume": 1159035.81, "close_time": 1762876799999, "quote_volume": 491516.791081, "trades": 9002, "taker_buy_base": 494394.44, "taker_buy_quote": 209737.447742 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.4225, "high": 0.426, "low": 0.4209, "close": 0.4227, "volume": 1095169.53, "close_time": 1762880399999, "quote_volume": 463816.330083, "trades": 7530, "taker_buy_base": 522498.97, "taker_buy_quote": 221281.206739 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.4227, "high": 0.4264, "low": 0.4191, "close": 0.4196, "volume": 1536672.91, "close_time": 1762883999999, "quote_volume": 647867.815142, "trades": 6881, "taker_buy_base": 719335.06, "taker_buy_quote": 303247.814196 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.4196, "high": 0.4216, "low": 0.416, "close": 0.4175, "volume": 2064297.22, "close_time": 1762887599999, "quote_volume": 863824.642981, "trades": 7578, "taker_buy_base": 1033456.33, "taker_buy_quote": 432555.037791 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.4175, "high": 0.4177, "low": 0.4133, "close": 0.4139, "volume": 1647146.45, "close_time": 1762891199999, "quote_volume": 684060.695454, "trades": 5105, "taker_buy_base": 589781.5, "taker_buy_quote": 245174.726766 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.414, "high": 0.4148, "low": 0.4077, "close": 0.4088, "volume": 2443060.6, "close_time": 1762894799999, "quote_volume": 1002040.142735, "trades": 7976, "taker_buy_base": 1287385.17, "taker_buy_quote": 528153.465611 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.4089, "high": 0.412, "low": 0.4064, "close": 0.4079, "volume": 748936.79, "close_time": 1762898399999, "quote_volume": 306533.030195, "trades": 4112, "taker_buy_base": 323910.78, "taker_buy_quote": 132645.677428 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.4079, "high": 0.4127, "low": 0.4053, "close": 0.4117, "volume": 583213.31, "close_time": 1762901999999, "quote_volume": 238509.494697, "trades": 2255, "taker_buy_base": 296954.26, "taker_buy_quote": 121465.321541 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.4116, "high": 0.4118, "low": 0.405, "close": 0.4064, "volume": 555514.33, "close_time": 1762905599999, "quote_volume": 226736.648777, "trades": 3038, "taker_buy_base": 166159.04, "taker_buy_quote": 67892.080183 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.4065, "high": 0.409, "low": 0.4032, "close": 0.4045, "volume": 1231629.61, "close_time": 1762909199999, "quote_volume": 500483.5454, "trades": 6326, "taker_buy_base": 549573.55, "taker_buy_quote": 223590.01846 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.4045, "high": 0.4113, "low": 0.4044, "close": 0.4103, "volume": 563161.79, "close_time": 1762912799999, "quote_volume": 230511.798597, "trades": 4969, "taker_buy_base": 322696.17, "taker_buy_quote": 132071.808544 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.4103, "high": 0.4126, "low": 0.4072, "close": 0.4115, "volume": 425059.37, "close_time": 1762916399999, "quote_volume": 174478.475067, "trades": 3433, "taker_buy_base": 205329.53, "taker_buy_quote": 84279.248615 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.4115, "high": 0.4138, "low": 0.4107, "close": 0.413, "volume": 491074.33, "close_time": 1762919999999, "quote_volume": 202524.931089, "trades": 2708, "taker_buy_base": 276280.53, "taker_buy_quote": 113926.096053 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.4131, "high": 0.4136, "low": 0.41, "close": 0.4116, "volume": 338864.9, "close_time": 1762923599999, "quote_volume": 139489.123985, "trades": 2369, "taker_buy_base": 110608.55, "taker_buy_quote": 45542.264228 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.4117, "high": 0.4143, "low": 0.4103, "close": 0.4123, "volume": 536372.48, "close_time": 1762927199999, "quote_volume": 221180.148708, "trades": 2518, "taker_buy_base": 240798.83, "taker_buy_quote": 99308.721218 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.4124, "high": 0.4167, "low": 0.4117, "close": 0.4151, "volume": 1136760.89, "close_time": 1762930799999, "quote_volume": 472378.446763, "trades": 4280, "taker_buy_base": 545370.37, "taker_buy_quote": 226655.133492 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.415, "high": 0.4183, "low": 0.4117, "close": 0.4123, "volume": 644652.47, "close_time": 1762934399999, "quote_volume": 268046.174751, "trades": 3142, "taker_buy_base": 335720.96, "taker_buy_quote": 139694.09518 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.4123, "high": 0.4245, "low": 0.4123, "close": 0.4212, "volume": 911594.01, "close_time": 1762937999999, "quote_volume": 382666.677334, "trades": 4178, "taker_buy_base": 555805.91, "taker_buy_quote": 233235.34166 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.4213, "high": 0.4246, "low": 0.4205, "close": 0.4244, "volume": 642125.53, "close_time": 1762941599999, "quote_volume": 271525.793187, "trades": 3296, "taker_buy_base": 323566.2, "taker_buy_quote": 136900.85669 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.4244, "high": 0.4309, "low": 0.4244, "close": 0.4297, "volume": 909992.05, "close_time": 1762945199999, "quote_volume": 389422.248404, "trades": 4065, "taker_buy_base": 529982.79, "taker_buy_quote": 226926.17658 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.4296, "high": 0.4315, "low": 0.426, "close": 0.4274, "volume": 1427835.4, "close_time": 1762948799999, "quote_volume": 612155.23283, "trades": 5457, "taker_buy_base": 735354.8, "taker_buy_quote": 315644.325183 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.4274, "high": 0.43, "low": 0.4255, "close": 0.4262, "volume": 826058.55, "close_time": 1762952399999, "quote_volume": 353063.968976, "trades": 3526, "taker_buy_base": 317832.82, "taker_buy_quote": 135983.684007 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.4262, "high": 0.4336, "low": 0.4252, "close": 0.433, "volume": 804066.75, "close_time": 1762955999999, "quote_volume": 345904.83083, "trades": 3906, "taker_buy_base": 426495.23, "taker_buy_quote": 183660.621991 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.433, "high": 0.4332, "low": 0.4162, "close": 0.4217, "volume": 1782172.41, "close_time": 1762959599999, "quote_volume": 754941.673507, "trades": 9397, "taker_buy_base": 637766.48, "taker_buy_quote": 270214.682154 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.4217, "high": 0.4252, "low": 0.4077, "close": 0.4091, "volume": 2613038.61, "close_time": 1762963199999, "quote_volume": 1086117.774533, "trades": 14389, "taker_buy_base": 1056727.27, "taker_buy_quote": 439724.658995 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.4092, "high": 0.4102, "low": 0.3967, "close": 0.3985, "volume": 3951427.17, "close_time": 1762966799999, "quote_volume": 1587220.698089, "trades": 16469, "taker_buy_base": 1869673.17, "taker_buy_quote": 751046.956873 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.3985, "high": 0.4044, "low": 0.394, "close": 0.4014, "volume": 2248660.61, "close_time": 1762970399999, "quote_volume": 896148.989744, "trades": 9053, "taker_buy_base": 1179229.37, "taker_buy_quote": 470158.715583 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.4014, "high": 0.4035, "low": 0.3964, "close": 0.3972, "volume": 904903.19, "close_time": 1762973999999, "quote_volume": 363016.15912, "trades": 4630, "taker_buy_base": 500935.35, "taker_buy_quote": 201075.386523 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.3972, "high": 0.3991, "low": 0.3921, "close": 0.3966, "volume": 1853264.31, "close_time": 1762977599999, "quote_volume": 731871.601694, "trades": 6103, "taker_buy_base": 819664.29, "taker_buy_quote": 324159.347148 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.3965, "high": 0.4048, "low": 0.3953, "close": 0.4027, "volume": 1120966.69, "close_time": 1762981199999, "quote_volume": 450086.57876, "trades": 4391, "taker_buy_base": 784152.8, "taker_buy_quote": 315059.014871 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.4028, "high": 0.4047, "low": 0.4006, "close": 0.4015, "volume": 948726.74, "close_time": 1762984799999, "quote_volume": 382043.030025, "trades": 2591, "taker_buy_base": 422683.6, "taker_buy_quote": 170304.851641 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.4015, "high": 0.4033, "low": 0.3993, "close": 0.403, "volume": 443947.19, "close_time": 1762988399999, "quote_volume": 178027.409635, "trades": 1247, "taker_buy_base": 212988.85, "taker_buy_quote": 85431.126881 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.403, "high": 0.403, "low": 0.3971, "close": 0.3997, "volume": 862279.91, "close_time": 1762991999999, "quote_volume": 344446.34819, "trades": 1853, "taker_buy_base": 323542.41, "taker_buy_quote": 129350.005458 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.3995, "high": 0.4038, "low": 0.3988, "close": 0.4011, "volume": 774419.21, "close_time": 1762995599999, "quote_volume": 310875.107636, "trades": 2722, "taker_buy_base": 438402.7, "taker_buy_quote": 176066.617923 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.4011, "high": 0.4085, "low": 0.4009, "close": 0.4059, "volume": 1395015.5, "close_time": 1762999199999, "quote_volume": 565738.132959, "trades": 5668, "taker_buy_base": 896772.35, "taker_buy_quote": 363605.595341 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.4059, "high": 0.407, "low": 0.4027, "close": 0.4042, "volume": 581744.86, "close_time": 1763002799999, "quote_volume": 235606.530437, "trades": 2398, "taker_buy_base": 325186.24, "taker_buy_quote": 131746.382015 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.4043, "high": 0.4131, "low": 0.3966, "close": 0.4083, "volume": 2310753.56, "close_time": 1763006399999, "quote_volume": 934503.114522, "trades": 8372, "taker_buy_base": 1089933.68, "taker_buy_quote": 441871.607996 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.4083, "high": 0.4116, "low": 0.4055, "close": 0.4093, "volume": 1526753.44, "close_time": 1763009999999, "quote_volume": 623996.076725, "trades": 5945, "taker_buy_base": 887069.85, "taker_buy_quote": 362599.17008 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.4092, "high": 0.4165, "low": 0.4066, "close": 0.4155, "volume": 1151259.98, "close_time": 1763013599999, "quote_volume": 474349.392333, "trades": 4321, "taker_buy_base": 712499.81, "taker_buy_quote": 293888.691112 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.4154, "high": 0.4181, "low": 0.4143, "close": 0.4159, "volume": 1172522.59, "close_time": 1763017199999, "quote_volume": 488563.535188, "trades": 4070, "taker_buy_base": 572520.18, "taker_buy_quote": 238607.554875 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.416, "high": 0.4185, "low": 0.4142, "close": 0.4151, "volume": 955416.15, "close_time": 1763020799999, "quote_volume": 397585.694818, "trades": 3623, "taker_buy_base": 341894.04, "taker_buy_quote": 142351.40523 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.4151, "high": 0.419, "low": 0.4138, "close": 0.4165, "volume": 715055.79, "close_time": 1763024399999, "quote_volume": 298099.489166, "trades": 2792, "taker_buy_base": 333719.85, "taker_buy_quote": 139098.537184 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.4165, "high": 0.4172, "low": 0.4098, "close": 0.4105, "volume": 1149340.78, "close_time": 1763027999999, "quote_volume": 474030.924066, "trades": 4512, "taker_buy_base": 400471.03, "taker_buy_quote": 165224.066743 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.4106, "high": 0.4175, "low": 0.4106, "close": 0.4136, "volume": 548503.44, "close_time": 1763031599999, "quote_volume": 227399.296826, "trades": 3062, "taker_buy_base": 311427.34, "taker_buy_quote": 129105.90426 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.4136, "high": 0.4164, "low": 0.4127, "close": 0.4137, "volume": 361450.66, "close_time": 1763035199999, "quote_volume": 149652.951609, "trades": 2254, "taker_buy_base": 186635.83, "taker_buy_quote": 77289.167662 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.4138, "high": 0.4182, "low": 0.413, "close": 0.4182, "volume": 1033810.86, "close_time": 1763038799999, "quote_volume": 430089.569547, "trades": 3526, "taker_buy_base": 524633.01, "taker_buy_quote": 218128.296841 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.4182, "high": 0.4217, "low": 0.4156, "close": 0.4171, "volume": 1637929.31, "close_time": 1763042399999, "quote_volume": 685928.126663, "trades": 6597, "taker_buy_base": 958982.55, "taker_buy_quote": 401708.20769 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.4171, "high": 0.4279, "low": 0.4117, "close": 0.4243, "volume": 2549158.35, "close_time": 1763045999999, "quote_volume": 1070098.221269, "trades": 15154, "taker_buy_base": 1383429.35, "taker_buy_quote": 581330.121035 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.4243, "high": 0.4298, "low": 0.415, "close": 0.4204, "volume": 3211880.72, "close_time": 1763049599999, "quote_volume": 1354862.164358, "trades": 16014, "taker_buy_base": 1798097.56, "taker_buy_quote": 759222.633351 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.4204, "high": 0.4207, "low": 0.404, "close": 0.4047, "volume": 2654826.52, "close_time": 1763053199999, "quote_volume": 1093337.110983, "trades": 12424, "taker_buy_base": 1089914.82, "taker_buy_quote": 449288.134791 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.4048, "high": 0.4068, "low": 0.3904, "close": 0.3915, "volume": 3198422.45, "close_time": 1763056799999, "quote_volume": 1277040.078708, "trades": 13526, "taker_buy_base": 1363813.32, "taker_buy_quote": 546208.670301 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.3915, "high": 0.3928, "low": 0.3836, "close": 0.3876, "volume": 2923179.33, "close_time": 1763060399999, "quote_volume": 1133253.161564, "trades": 15083, "taker_buy_base": 1354456.95, "taker_buy_quote": 525116.055907 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.3877, "high": 0.3902, "low": 0.3772, "close": 0.3791, "volume": 2868227.9, "close_time": 1763063999999, "quote_volume": 1100289.524246, "trades": 14490, "taker_buy_base": 1366886.44, "taker_buy_quote": 524997.825343 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.3791, "high": 0.3822, "low": 0.3752, "close": 0.3785, "volume": 2249712.15, "close_time": 1763067599999, "quote_volume": 851027.251809, "trades": 11455, "taker_buy_base": 1171757.77, "taker_buy_quote": 443419.034834 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.3786, "high": 0.3812, "low": 0.3742, "close": 0.3774, "volume": 2289568.63, "close_time": 1763071199999, "quote_volume": 865995.700644, "trades": 7676, "taker_buy_base": 1310635.24, "taker_buy_quote": 495947.440003 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.3774, "high": 0.389, "low": 0.3766, "close": 0.3884, "volume": 2256347.38, "close_time": 1763074799999, "quote_volume": 864223.288223, "trades": 5054, "taker_buy_base": 1482314.05, "taker_buy_quote": 567653.41878 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.3883, "high": 0.395, "low": 0.3858, "close": 0.3904, "volume": 1093906.39, "close_time": 1763078399999, "quote_volume": 428195.48582, "trades": 3885, "taker_buy_base": 583415.02, "taker_buy_quote": 228474.347355 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.3903, "high": 0.3944, "low": 0.3864, "close": 0.3889, "volume": 1197774.47, "close_time": 1763081999999, "quote_volume": 467131.22407, "trades": 5255, "taker_buy_base": 628847.03, "taker_buy_quote": 245330.69468 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.389, "high": 0.3908, "low": 0.386, "close": 0.3866, "volume": 1337079.44, "close_time": 1763085599999, "quote_volume": 518712.7303, "trades": 5319, "taker_buy_base": 513329.58, "taker_buy_quote": 199220.682433 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.3867, "high": 0.393, "low": 0.3866, "close": 0.3879, "volume": 1405142.23, "close_time": 1763089199999, "quote_volume": 548181.108429, "trades": 3789, "taker_buy_base": 880470.08, "taker_buy_quote": 343574.430006 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.388, "high": 0.3884, "low": 0.3822, "close": 0.3844, "volume": 1264187.5, "close_time": 1763092799999, "quote_volume": 487079.949288, "trades": 3420, "taker_buy_base": 715391.0, "taker_buy_quote": 275800.616503 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.3843, "high": 0.3843, "low": 0.3661, "close": 0.3745, "volume": 3106129.2, "close_time": 1763096399999, "quote_volume": 1156775.465919, "trades": 10341, "taker_buy_base": 1387217.33, "taker_buy_quote": 516605.224312 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.3744, "high": 0.385, "low": 0.374, "close": 0.3831, "volume": 2463827.08, "close_time": 1763099999999, "quote_volume": 933466.846161, "trades": 7059, "taker_buy_base": 1325403.33, "taker_buy_quote": 502323.516032 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.3833, "high": 0.3915, "low": 0.3774, "close": 0.391, "volume": 1767991.91, "close_time": 1763103599999, "quote_volume": 676358.421712, "trades": 6101, "taker_buy_base": 957167.03, "taker_buy_quote": 366873.495415 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.3909, "high": 0.3928, "low": 0.3866, "close": 0.3879, "volume": 2028288.61, "close_time": 1763107199999, "quote_volume": 790853.535817, "trades": 6907, "taker_buy_base": 1055436.86, "taker_buy_quote": 411749.162581 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.3879, "high": 0.389, "low": 0.3825, "close": 0.3843, "volume": 827437.13, "close_time": 1763110799999, "quote_volume": 319316.056041, "trades": 3020, "taker_buy_base": 388189.61, "taker_buy_quote": 149867.114508 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.3843, "high": 0.385, "low": 0.3772, "close": 0.3777, "volume": 1175550.0, "close_time": 1763114399999, "quote_volume": 446331.065725, "trades": 3498, "taker_buy_base": 402257.14, "taker_buy_quote": 152963.964787 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.3779, "high": 0.3832, "low": 0.3779, "close": 0.3812, "volume": 999109.81, "close_time": 1763117999999, "quote_volume": 380597.062849, "trades": 2671, "taker_buy_base": 447969.61, "taker_buy_quote": 170559.024766 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.3811, "high": 0.3816, "low": 0.3758, "close": 0.3795, "volume": 929159.43, "close_time": 1763121599999, "quote_volume": 352114.833798, "trades": 3812, "taker_buy_base": 471426.96, "taker_buy_quote": 178803.573176 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.3794, "high": 0.3821, "low": 0.3704, "close": 0.381, "volume": 2434096.09, "close_time": 1763125199999, "quote_volume": 914211.117203, "trades": 9038, "taker_buy_base": 1317404.15, "taker_buy_quote": 495048.028233 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.381, "high": 0.384, "low": 0.3744, "close": 0.3799, "volume": 1744923.69, "close_time": 1763128799999, "quote_volume": 661113.477959, "trades": 7354, "taker_buy_base": 906270.46, "taker_buy_quote": 343490.994956 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.3798, "high": 0.3917, "low": 0.3767, "close": 0.3889, "volume": 3482463.67, "close_time": 1763132399999, "quote_volume": 1341807.642015, "trades": 12028, "taker_buy_base": 1958657.83, "taker_buy_quote": 754864.548829 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.3889, "high": 0.395, "low": 0.3834, "close": 0.3902, "volume": 2036282.94, "close_time": 1763135999999, "quote_volume": 791932.911056, "trades": 7940, "taker_buy_base": 1149617.83, "taker_buy_quote": 447321.641609 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.3903, "high": 0.3946, "low": 0.3871, "close": 0.393, "volume": 2375173.01, "close_time": 1763139599999, "quote_volume": 929423.455153, "trades": 5791, "taker_buy_base": 1371872.95, "taker_buy_quote": 537007.830844 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.3929, "high": 0.394, "low": 0.3838, "close": 0.3855, "volume": 1419332.44, "close_time": 1763143199999, "quote_volume": 550726.998915, "trades": 3922, "taker_buy_base": 674331.34, "taker_buy_quote": 261575.966525 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.3855, "high": 0.3908, "low": 0.3837, "close": 0.3856, "volume": 2878618.12, "close_time": 1763146799999, "quote_volume": 1112314.787522, "trades": 6157, "taker_buy_base": 1999100.68, "taker_buy_quote": 772426.48552 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.3856, "high": 0.3932, "low": 0.3846, "close": 0.3925, "volume": 1333948.46, "close_time": 1763150399999, "quote_volume": 520243.138125, "trades": 4315, "taker_buy_base": 771417.67, "taker_buy_quote": 301068.766968 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.3926, "high": 0.3938, "low": 0.3806, "close": 0.3835, "volume": 2510046.37, "close_time": 1763153999999, "quote_volume": 964592.33092, "trades": 5080, "taker_buy_base": 859179.14, "taker_buy_quote": 331533.492331 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.3834, "high": 0.3887, "low": 0.3813, "close": 0.3857, "volume": 1365977.51, "close_time": 1763157599999, "quote_volume": 527694.787206, "trades": 3823, "taker_buy_base": 740292.48, "taker_buy_quote": 286074.877604 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.3857, "high": 0.3887, "low": 0.3814, "close": 0.3832, "volume": 1027257.12, "close_time": 1763161199999, "quote_volume": 395795.958884, "trades": 2875, "taker_buy_base": 366190.04, "taker_buy_quote": 141098.552208 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.3832, "high": 0.3832, "low": 0.3702, "close": 0.3788, "volume": 1689852.68, "close_time": 1763164799999, "quote_volume": 636945.937926, "trades": 8448, "taker_buy_base": 797373.85, "taker_buy_quote": 300696.948516 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.3788, "high": 0.3845, "low": 0.3782, "close": 0.3843, "volume": 1085014.97, "close_time": 1763168399999, "quote_volume": 414583.922292, "trades": 5329, "taker_buy_base": 639161.15, "taker_buy_quote": 244382.431383 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.3844, "high": 0.3896, "low": 0.3814, "close": 0.3886, "volume": 942939.86, "close_time": 1763171999999, "quote_volume": 364634.434673, "trades": 4949, "taker_buy_base": 592229.13, "taker_buy_quote": 229088.19695 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.3885, "high": 0.3921, "low": 0.3874, "close": 0.3921, "volume": 790481.79, "close_time": 1763175599999, "quote_volume": 307678.700627, "trades": 3256, "taker_buy_base": 497499.43, "taker_buy_quote": 193640.230176 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.392, "high": 0.3957, "low": 0.3909, "close": 0.3937, "volume": 1003660.23, "close_time": 1763179199999, "quote_volume": 394680.468702, "trades": 3591, "taker_buy_base": 526099.05, "taker_buy_quote": 206891.539296 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.3938, "high": 0.3974, "low": 0.3929, "close": 0.3944, "volume": 907120.05, "close_time": 1763182799999, "quote_volume": 358786.224211, "trades": 2886, "taker_buy_base": 462542.73, "taker_buy_quote": 182922.618154 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.3944, "high": 0.3972, "low": 0.392, "close": 0.3969, "volume": 671802.83, "close_time": 1763186399999, "quote_volume": 264713.952613, "trades": 2354, "taker_buy_base": 322552.23, "taker_buy_quote": 127156.043837 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.3969, "high": 0.4028, "low": 0.3959, "close": 0.3989, "volume": 988567.29, "close_time": 1763189999999, "quote_volume": 395021.51818, "trades": 3294, "taker_buy_base": 576245.76, "taker_buy_quote": 230329.268825 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.3988, "high": 0.399, "low": 0.393, "close": 0.3932, "volume": 567638.5, "close_time": 1763193599999, "quote_volume": 224887.024126, "trades": 2158, "taker_buy_base": 269074.12, "taker_buy_quote": 106676.076002 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.3933, "high": 0.3935, "low": 0.3848, "close": 0.3865, "volume": 1252653.31, "close_time": 1763197199999, "quote_volume": 487280.470574, "trades": 3861, "taker_buy_base": 513689.91, "taker_buy_quote": 199921.623151 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.3865, "high": 0.3907, "low": 0.3855, "close": 0.3861, "volume": 813335.14, "close_time": 1763200799999, "quote_volume": 315600.91436, "trades": 3069, "taker_buy_base": 398643.39, "taker_buy_quote": 154811.567479 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.3861, "high": 0.3903, "low": 0.3849, "close": 0.3902, "volume": 613325.25, "close_time": 1763204399999, "quote_volume": 237419.242606, "trades": 2488, "taker_buy_base": 316589.06, "taker_buy_quote": 122594.576586 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.3901, "high": 0.391, "low": 0.3866, "close": 0.3895, "volume": 528805.4, "close_time": 1763207999999, "quote_volume": 205822.413067, "trades": 2440, "taker_buy_base": 206578.36, "taker_buy_quote": 80459.655769 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.3895, "high": 0.3943, "low": 0.3885, "close": 0.3937, "volume": 639978.03, "close_time": 1763211599999, "quote_volume": 250639.782688, "trades": 2710, "taker_buy_base": 387246.75, "taker_buy_quote": 151677.412893 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.3937, "high": 0.3979, "low": 0.3929, "close": 0.3945, "volume": 844581.83, "close_time": 1763215199999, "quote_volume": 333778.673119, "trades": 4218, "taker_buy_base": 517373.51, "taker_buy_quote": 204477.279296 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.3945, "high": 0.3945, "low": 0.391, "close": 0.3929, "volume": 720014.38, "close_time": 1763218799999, "quote_volume": 282925.29496, "trades": 2983, "taker_buy_base": 329044.44, "taker_buy_quote": 129314.595125 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.3928, "high": 0.3945, "low": 0.3904, "close": 0.3906, "volume": 535394.09, "close_time": 1763222399999, "quote_volume": 210058.762204, "trades": 2489, "taker_buy_base": 186681.55, "taker_buy_quote": 73247.134719 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.3906, "high": 0.3916, "low": 0.3876, "close": 0.3913, "volume": 497676.52, "close_time": 1763225999999, "quote_volume": 194016.651854, "trades": 2879, "taker_buy_base": 241747.22, "taker_buy_quote": 94289.103436 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.3914, "high": 0.3962, "low": 0.3905, "close": 0.3962, "volume": 1136186.74, "close_time": 1763229599999, "quote_volume": 446633.384332, "trades": 3993, "taker_buy_base": 713188.48, "taker_buy_quote": 280413.569579 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.3963, "high": 0.3979, "low": 0.394, "close": 0.3947, "volume": 726034.28, "close_time": 1763233199999, "quote_volume": 287739.743516, "trades": 2163, "taker_buy_base": 386686.92, "taker_buy_quote": 153289.923944 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.3948, "high": 0.3958, "low": 0.3931, "close": 0.3939, "volume": 330392.86, "close_time": 1763236799999, "quote_volume": 130196.025173, "trades": 1298, "taker_buy_base": 136834.54, "taker_buy_quote": 53928.122062 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.3939, "high": 0.3953, "low": 0.3909, "close": 0.3916, "volume": 593639.69, "close_time": 1763240399999, "quote_volume": 233354.173128, "trades": 2341, "taker_buy_base": 254331.66, "taker_buy_quote": 100019.884894 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.3916, "high": 0.3951, "low": 0.3884, "close": 0.389, "volume": 651143.69, "close_time": 1763243999999, "quote_volume": 255112.615388, "trades": 2485, "taker_buy_base": 331793.78, "taker_buy_quote": 130057.411589 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.3889, "high": 0.3923, "low": 0.3882, "close": 0.3919, "volume": 328056.15, "close_time": 1763247599999, "quote_volume": 128073.014644, "trades": 1160, "taker_buy_base": 142624.11, "taker_buy_quote": 55698.39325 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.392, "high": 0.3925, "low": 0.3895, "close": 0.3895, "volume": 162881.64, "close_time": 1763251199999, "quote_volume": 63688.465043, "trades": 772, "taker_buy_base": 73003.1, "taker_buy_quote": 28543.989046 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.3895, "high": 0.3904, "low": 0.3845, "close": 0.3879, "volume": 486815.46, "close_time": 1763254799999, "quote_volume": 188883.192839, "trades": 1749, "taker_buy_base": 253351.26, "taker_buy_quote": 98274.149863 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.3878, "high": 0.3896, "low": 0.3824, "close": 0.388, "volume": 849481.18, "close_time": 1763258399999, "quote_volume": 327892.084662, "trades": 3592, "taker_buy_base": 384180.86, "taker_buy_quote": 148240.141272 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.3879, "high": 0.3956, "low": 0.3861, "close": 0.3956, "volume": 531011.13, "close_time": 1763261999999, "quote_volume": 207869.979011, "trades": 2364, "taker_buy_base": 323248.97, "taker_buy_quote": 126598.947151 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.3957, "high": 0.3986, "low": 0.3946, "close": 0.3965, "volume": 514708.44, "close_time": 1763265599999, "quote_volume": 203975.125416, "trades": 1655, "taker_buy_base": 308541.38, "taker_buy_quote": 122251.925764 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.3964, "high": 0.397, "low": 0.3919, "close": 0.3945, "volume": 330094.45, "close_time": 1763269199999, "quote_volume": 130041.81013, "trades": 1204, "taker_buy_base": 120698.85, "taker_buy_quote": 47560.574712 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.3945, "high": 0.3985, "low": 0.3941, "close": 0.396, "volume": 375772.3, "close_time": 1763272799999, "quote_volume": 149082.712471, "trades": 1465, "taker_buy_base": 220610.87, "taker_buy_quote": 87507.135116 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.396, "high": 0.3977, "low": 0.3948, "close": 0.3952, "volume": 307771.13, "close_time": 1763276399999, "quote_volume": 122095.274066, "trades": 1147, "taker_buy_base": 177733.65, "taker_buy_quote": 70520.111601 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.3953, "high": 0.3989, "low": 0.3944, "close": 0.3988, "volume": 565082.98, "close_time": 1763279999999, "quote_volume": 224101.968598, "trades": 1500, "taker_buy_base": 310493.95, "taker_buy_quote": 123247.621885 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.3989, "high": 0.3991, "low": 0.3945, "close": 0.3957, "volume": 543320.18, "close_time": 1763283599999, "quote_volume": 215278.497487, "trades": 1334, "taker_buy_base": 317666.29, "taker_buy_quote": 125937.268728 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.3957, "high": 0.4002, "low": 0.3939, "close": 0.4, "volume": 911598.74, "close_time": 1763287199999, "quote_volume": 362762.859936, "trades": 2369, "taker_buy_base": 622727.62, "taker_buy_quote": 247888.47579 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.3999, "high": 0.3999, "low": 0.3966, "close": 0.3966, "volume": 333350.41, "close_time": 1763290799999, "quote_volume": 132557.010078, "trades": 1385, "taker_buy_base": 175303.54, "taker_buy_quote": 69710.93454 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.3967, "high": 0.397, "low": 0.3867, "close": 0.388, "volume": 1018217.86, "close_time": 1763294399999, "quote_volume": 397292.340877, "trades": 3574, "taker_buy_base": 321002.98, "taker_buy_quote": 125205.390655 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.3881, "high": 0.3907, "low": 0.3859, "close": 0.389, "volume": 921396.09, "close_time": 1763297999999, "quote_volume": 358231.615195, "trades": 2908, "taker_buy_base": 479938.97, "taker_buy_quote": 186681.391345 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.389, "high": 0.3898, "low": 0.3826, "close": 0.3844, "volume": 871784.58, "close_time": 1763301599999, "quote_volume": 336809.235901, "trades": 2735, "taker_buy_base": 333668.97, "taker_buy_quote": 128923.500575 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.3844, "high": 0.3888, "low": 0.383, "close": 0.3876, "volume": 496288.89, "close_time": 1763305199999, "quote_volume": 191457.14551, "trades": 1900, "taker_buy_base": 292340.09, "taker_buy_quote": 112758.301751 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.3876, "high": 0.3877, "low": 0.3775, "close": 0.3783, "volume": 1315720.05, "close_time": 1763308799999, "quote_volume": 501293.388315, "trades": 4062, "taker_buy_base": 412617.6, "taker_buy_quote": 157353.673783 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.3783, "high": 0.3823, "low": 0.3705, "close": 0.3719, "volume": 2179959.96, "close_time": 1763312399999, "quote_volume": 819921.750067, "trades": 7243, "taker_buy_base": 973379.6, "taker_buy_quote": 366146.879138 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.3718, "high": 0.374, "low": 0.3659, "close": 0.3717, "volume": 1828010.06, "close_time": 1763315999999, "quote_volume": 676468.192091, "trades": 6124, "taker_buy_base": 928181.41, "taker_buy_quote": 343488.152161 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.3716, "high": 0.3806, "low": 0.3699, "close": 0.3723, "volume": 1876044.92, "close_time": 1763319599999, "quote_volume": 703681.620206, "trades": 6554, "taker_buy_base": 919748.78, "taker_buy_quote": 345159.880594 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.3722, "high": 0.3802, "low": 0.3722, "close": 0.3745, "volume": 923152.73, "close_time": 1763323199999, "quote_volume": 347704.572105, "trades": 3727, "taker_buy_base": 505412.61, "taker_buy_quote": 190353.008354 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.3746, "high": 0.3789, "low": 0.3736, "close": 0.3736, "volume": 410471.46, "close_time": 1763326799999, "quote_volume": 154292.364042, "trades": 1807, "taker_buy_base": 204827.9, "taker_buy_quote": 76968.081514 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.3736, "high": 0.3741, "low": 0.3693, "close": 0.3732, "volume": 715436.15, "close_time": 1763330399999, "quote_volume": 265845.889256, "trades": 2676, "taker_buy_base": 316584.07, "taker_buy_quote": 117656.93939 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.3733, "high": 0.3805, "low": 0.37, "close": 0.3794, "volume": 893187.47, "close_time": 1763333999999, "quote_volume": 335053.234559, "trades": 3246, "taker_buy_base": 487928.69, "taker_buy_quote": 183163.404474 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.3795, "high": 0.3859, "low": 0.3707, "close": 0.3828, "volume": 2576058.03, "close_time": 1763337599999, "quote_volume": 980202.129329, "trades": 8738, "taker_buy_base": 1604093.53, "taker_buy_quote": 611284.936185 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.3828, "high": 0.3905, "low": 0.3788, "close": 0.3886, "volume": 1547234.66, "close_time": 1763341199999, "quote_volume": 597247.031134, "trades": 5345, "taker_buy_base": 941009.7, "taker_buy_quote": 363701.885266 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.3887, "high": 0.389, "low": 0.3841, "close": 0.3848, "volume": 768671.36, "close_time": 1763344799999, "quote_volume": 296944.929065, "trades": 2727, "taker_buy_base": 391475.94, "taker_buy_quote": 151295.365814 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.3849, "high": 0.3884, "low": 0.3838, "close": 0.387, "volume": 902484.88, "close_time": 1763348399999, "quote_volume": 348724.914769, "trades": 2739, "taker_buy_base": 541764.66, "taker_buy_quote": 209339.287153 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.3872, "high": 0.3905, "low": 0.3869, "close": 0.3886, "volume": 701006.5, "close_time": 1763351999999, "quote_volume": 272380.10094, "trades": 2155, "taker_buy_base": 367846.21, "taker_buy_quote": 142917.347277 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.3886, "high": 0.3918, "low": 0.3872, "close": 0.3898, "volume": 1088098.88, "close_time": 1763355599999, "quote_volume": 423234.693154, "trades": 3020, "taker_buy_base": 606761.37, "taker_buy_quote": 236225.921365 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.3898, "high": 0.3904, "low": 0.3862, "close": 0.3872, "volume": 660785.79, "close_time": 1763359199999, "quote_volume": 256425.862052, "trades": 1888, "taker_buy_base": 255179.8, "taker_buy_quote": 99027.198087 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.3873, "high": 0.39, "low": 0.3852, "close": 0.3897, "volume": 613742.71, "close_time": 1763362799999, "quote_volume": 237527.836542, "trades": 1692, "taker_buy_base": 327734.76, "taker_buy_quote": 126919.761775 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.3898, "high": 0.3929, "low": 0.3889, "close": 0.3919, "volume": 913551.14, "close_time": 1763366399999, "quote_volume": 357379.215783, "trades": 2381, "taker_buy_base": 411104.29, "taker_buy_quote": 160763.802498 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.392, "high": 0.3925, "low": 0.3897, "close": 0.3897, "volume": 539076.23, "close_time": 1763369999999, "quote_volume": 210930.41279, "trades": 1431, "taker_buy_base": 281726.07, "taker_buy_quote": 110265.050414 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.3899, "high": 0.3925, "low": 0.3877, "close": 0.3888, "volume": 815610.93, "close_time": 1763373599999, "quote_volume": 318006.836135, "trades": 2094, "taker_buy_base": 426426.46, "taker_buy_quote": 166330.496489 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.3887, "high": 0.3911, "low": 0.3882, "close": 0.3897, "volume": 409989.96, "close_time": 1763377199999, "quote_volume": 159792.8108, "trades": 1198, "taker_buy_base": 198372.07, "taker_buy_quote": 77335.759434 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.3897, "high": 0.394, "low": 0.3895, "close": 0.3911, "volume": 738912.67, "close_time": 1763380799999, "quote_volume": 289353.786305, "trades": 1649, "taker_buy_base": 443709.58, "taker_buy_quote": 173820.336642 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.391, "high": 0.3912, "low": 0.3869, "close": 0.3877, "volume": 838466.01, "close_time": 1763384399999, "quote_volume": 326331.791037, "trades": 1626, "taker_buy_base": 261776.63, "taker_buy_quote": 101863.622369 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.3878, "high": 0.3883, "low": 0.3748, "close": 0.3788, "volume": 1401837.58, "close_time": 1763387999999, "quote_volume": 535406.655377, "trades": 4344, "taker_buy_base": 595227.48, "taker_buy_quote": 227317.808079 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.3787, "high": 0.3948, "low": 0.3762, "close": 0.3854, "volume": 3665144.18, "close_time": 1763391599999, "quote_volume": 1416378.15511, "trades": 13675, "taker_buy_base": 2018357.89, "taker_buy_quote": 779725.840078 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.3855, "high": 0.3876, "low": 0.378, "close": 0.3796, "volume": 2460133.51, "close_time": 1763395199999, "quote_volume": 940126.892438, "trades": 10533, "taker_buy_base": 1222801.62, "taker_buy_quote": 467908.318604 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.3795, "high": 0.3834, "low": 0.3715, "close": 0.3831, "volume": 2121118.92, "close_time": 1763398799999, "quote_volume": 798054.410251, "trades": 8102, "taker_buy_base": 986417.92, "taker_buy_quote": 371523.247946 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.3831, "high": 0.3835, "low": 0.3698, "close": 0.3702, "volume": 1155254.55, "close_time": 1763402399999, "quote_volume": 433628.780507, "trades": 4654, "taker_buy_base": 527580.2, "taker_buy_quote": 198198.64737 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.3703, "high": 0.374, "low": 0.3622, "close": 0.3649, "volume": 3300607.81, "close_time": 1763405999999, "quote_volume": 1211458.832814, "trades": 8782, "taker_buy_base": 1559192.59, "taker_buy_quote": 572729.206917 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.3648, "high": 0.3669, "low": 0.3579, "close": 0.3597, "volume": 3142321.42, "close_time": 1763409599999, "quote_volume": 1136769.391016, "trades": 7197, "taker_buy_base": 1296821.34, "taker_buy_quote": 469249.429819 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.3596, "high": 0.3624, "low": 0.3561, "close": 0.3604, "volume": 1997898.68, "close_time": 1763413199999, "quote_volume": 718283.241027, "trades": 6083, "taker_buy_base": 1165010.44, "taker_buy_quote": 418883.358239 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.3605, "high": 0.3638, "low": 0.3566, "close": 0.3595, "volume": 1325655.66, "close_time": 1763416799999, "quote_volume": 477925.279961, "trades": 3722, "taker_buy_base": 650618.78, "taker_buy_quote": 234609.35627 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.3596, "high": 0.3647, "low": 0.3579, "close": 0.3625, "volume": 1179905.67, "close_time": 1763420399999, "quote_volume": 426785.074369, "trades": 2419, "taker_buy_base": 621850.29, "taker_buy_quote": 224724.174038 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.3625, "high": 0.3659, "low": 0.3611, "close": 0.3653, "volume": 843270.21, "close_time": 1763423999999, "quote_volume": 306266.292237, "trades": 2103, "taker_buy_base": 455151.23, "taker_buy_quote": 165231.449394 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.3654, "high": 0.3705, "low": 0.3597, "close": 0.3696, "volume": 1552953.03, "close_time": 1763427599999, "quote_volume": 567524.001484, "trades": 4842, "taker_buy_base": 866836.82, "taker_buy_quote": 316971.034664 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.3696, "high": 0.3723, "low": 0.368, "close": 0.3701, "volume": 2181716.95, "close_time": 1763431199999, "quote_volume": 807933.570516, "trades": 4109, "taker_buy_base": 1157646.3, "taker_buy_quote": 428851.06787 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.3701, "high": 0.3763, "low": 0.3641, "close": 0.3705, "volume": 2811995.88, "close_time": 1763434799999, "quote_volume": 1042764.846264, "trades": 6584, "taker_buy_base": 1287478.54, "taker_buy_quote": 478058.708097 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.3706, "high": 0.3798, "low": 0.3657, "close": 0.3795, "volume": 2906605.46, "close_time": 1763438399999, "quote_volume": 1082785.32128, "trades": 7744, "taker_buy_base": 1612263.63, "taker_buy_quote": 602066.538892 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.3794, "high": 0.3809, "low": 0.372, "close": 0.3801, "volume": 1679961.01, "close_time": 1763441999999, "quote_volume": 632463.985945, "trades": 4664, "taker_buy_base": 932588.89, "taker_buy_quote": 351133.61087 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.3801, "high": 0.3859, "low": 0.3763, "close": 0.378, "volume": 1947947.09, "close_time": 1763445599999, "quote_volume": 744288.95731, "trades": 4037, "taker_buy_base": 1216428.99, "taker_buy_quote": 464959.782923 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.3779, "high": 0.3787, "low": 0.3708, "close": 0.3711, "volume": 1132385.97, "close_time": 1763449199999, "quote_volume": 424674.421119, "trades": 2791, "taker_buy_base": 525689.92, "taker_buy_quote": 197212.798181 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.3711, "high": 0.3743, "low": 0.3691, "close": 0.3727, "volume": 1138732.03, "close_time": 1763452799999, "quote_volume": 423856.425417, "trades": 3350, "taker_buy_base": 470079.12, "taker_buy_quote": 175029.937825 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.3728, "high": 0.3762, "low": 0.3701, "close": 0.3743, "volume": 1349805.99, "close_time": 1763456399999, "quote_volume": 503955.071006, "trades": 3619, "taker_buy_base": 694045.96, "taker_buy_quote": 259459.095272 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.3742, "high": 0.3761, "low": 0.3711, "close": 0.3761, "volume": 880397.56, "close_time": 1763459999999, "quote_volume": 329191.18835, "trades": 2140, "taker_buy_base": 564436.66, "taker_buy_quote": 211149.666955 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.376, "high": 0.3785, "low": 0.3751, "close": 0.3782, "volume": 1901220.55, "close_time": 1763463599999, "quote_volume": 717496.440845, "trades": 2604, "taker_buy_base": 756215.95, "taker_buy_quote": 285215.276509 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.378, "high": 0.3786, "low": 0.3738, "close": 0.3751, "volume": 523861.48, "close_time": 1763467199999, "quote_volume": 196999.347259, "trades": 1794, "taker_buy_base": 275966.26, "taker_buy_quote": 103743.088287 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.375, "high": 0.3778, "low": 0.3718, "close": 0.3773, "volume": 395436.53, "close_time": 1763470799999, "quote_volume": 148233.59224, "trades": 1544, "taker_buy_base": 193805.85, "taker_buy_quote": 72647.570911 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.3773, "high": 0.3775, "low": 0.373, "close": 0.3765, "volume": 579019.05, "close_time": 1763474399999, "quote_volume": 217152.571344, "trades": 2115, "taker_buy_base": 277801.78, "taker_buy_quote": 104188.254888 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.3764, "high": 0.3813, "low": 0.373, "close": 0.3733, "volume": 1581766.39, "close_time": 1763477999999, "quote_volume": 597001.700534, "trades": 6386, "taker_buy_base": 842314.24, "taker_buy_quote": 318199.983373 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.3732, "high": 0.3846, "low": 0.3711, "close": 0.3808, "volume": 1588115.6, "close_time": 1763481599999, "quote_volume": 602469.785401, "trades": 8258, "taker_buy_base": 839414.96, "taker_buy_quote": 318532.0654 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.3809, "high": 0.3902, "low": 0.3796, "close": 0.3859, "volume": 2569530.61, "close_time": 1763485199999, "quote_volume": 990776.539952, "trades": 5773, "taker_buy_base": 1356951.49, "taker_buy_quote": 523121.438284 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.3859, "high": 0.3861, "low": 0.3811, "close": 0.3825, "volume": 861444.76, "close_time": 1763488799999, "quote_volume": 330761.479431, "trades": 2474, "taker_buy_base": 402214.5, "taker_buy_quote": 154503.584305 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.3826, "high": 0.3859, "low": 0.3826, "close": 0.3836, "volume": 857754.59, "close_time": 1763492399999, "quote_volume": 329249.515315, "trades": 1881, "taker_buy_base": 343897.8, "taker_buy_quote": 132049.235721 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.3835, "high": 0.3852, "low": 0.3814, "close": 0.3827, "volume": 386232.82, "close_time": 1763495999999, "quote_volume": 148051.343748, "trades": 1224, "taker_buy_base": 207981.24, "taker_buy_quote": 79732.588684 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.3826, "high": 0.3841, "low": 0.3813, "close": 0.3818, "volume": 270378.63, "close_time": 1763499599999, "quote_volume": 103498.808905, "trades": 1073, "taker_buy_base": 174392.22, "taker_buy_quote": 66787.807732 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.3819, "high": 0.3822, "low": 0.3774, "close": 0.3775, "volume": 559735.44, "close_time": 1763503199999, "quote_volume": 212566.861638, "trades": 1269, "taker_buy_base": 149963.19, "taker_buy_quote": 56974.812703 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.3774, "high": 0.3843, "low": 0.3774, "close": 0.3822, "volume": 637038.94, "close_time": 1763506799999, "quote_volume": 243161.319116, "trades": 1580, "taker_buy_base": 311989.89, "taker_buy_quote": 119095.795509 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.3822, "high": 0.3823, "low": 0.3788, "close": 0.3807, "volume": 484268.48, "close_time": 1763510399999, "quote_volume": 184099.204369, "trades": 1509, "taker_buy_base": 195568.44, "taker_buy_quote": 74392.596791 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.3807, "high": 0.3808, "low": 0.3763, "close": 0.3799, "volume": 1770552.46, "close_time": 1763513999999, "quote_volume": 669672.676007, "trades": 2518, "taker_buy_base": 1280697.2, "taker_buy_quote": 484291.541797 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.38, "high": 0.383, "low": 0.3781, "close": 0.3819, "volume": 559304.75, "close_time": 1763517599999, "quote_volume": 212866.054816, "trades": 1930, "taker_buy_base": 281548.18, "taker_buy_quote": 107195.238096 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.3819, "high": 0.3851, "low": 0.3813, "close": 0.3817, "volume": 764450.87, "close_time": 1763521199999, "quote_volume": 292527.829519, "trades": 1654, "taker_buy_base": 354725.94, "taker_buy_quote": 135752.189827 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.3817, "high": 0.3827, "low": 0.3766, "close": 0.3773, "volume": 539201.08, "close_time": 1763524799999, "quote_volume": 204570.155285, "trades": 1319, "taker_buy_base": 286809.1, "taker_buy_quote": 108844.211695 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.3772, "high": 0.3784, "low": 0.3746, "close": 0.375, "volume": 850641.8, "close_time": 1763528399999, "quote_volume": 320160.089214, "trades": 1693, "taker_buy_base": 365178.3, "taker_buy_quote": 137514.336182 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.375, "high": 0.3759, "low": 0.3671, "close": 0.3703, "volume": 1159745.12, "close_time": 1763531999999, "quote_volume": 431110.390618, "trades": 2508, "taker_buy_base": 525183.58, "taker_buy_quote": 195398.355176 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.3704, "high": 0.3739, "low": 0.3689, "close": 0.3733, "volume": 758427.68, "close_time": 1763535599999, "quote_volume": 281814.806171, "trades": 2032, "taker_buy_base": 451862.29, "taker_buy_quote": 167998.313425 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.3732, "high": 0.3787, "low": 0.373, "close": 0.3785, "volume": 581014.88, "close_time": 1763539199999, "quote_volume": 218691.406542, "trades": 1358, "taker_buy_base": 294594.66, "taker_buy_quote": 110866.234037 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.3784, "high": 0.3806, "low": 0.3767, "close": 0.3789, "volume": 673106.33, "close_time": 1763542799999, "quote_volume": 254955.687874, "trades": 1265, "taker_buy_base": 341608.1, "taker_buy_quote": 129481.121705 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.3789, "high": 0.3825, "low": 0.3764, "close": 0.3821, "volume": 721786.43, "close_time": 1763546399999, "quote_volume": 273672.240341, "trades": 1729, "taker_buy_base": 391473.33, "taker_buy_quote": 148551.310826 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.3822, "high": 0.385, "low": 0.3801, "close": 0.3805, "volume": 756561.3, "close_time": 1763549999999, "quote_volume": 289423.235548, "trades": 1471, "taker_buy_base": 367861.87, "taker_buy_quote": 140786.972346 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.3802, "high": 0.3822, "low": 0.3793, "close": 0.381, "volume": 580305.07, "close_time": 1763553599999, "quote_volume": 221002.875043, "trades": 1269, "taker_buy_base": 182322.02, "taker_buy_quote": 69468.326052 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.3811, "high": 0.3832, "low": 0.3808, "close": 0.3826, "volume": 543070.83, "close_time": 1763557199999, "quote_volume": 207523.224542, "trades": 1322, "taker_buy_base": 316725.4, "taker_buy_quote": 121050.659565 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.3827, "high": 0.383, "low": 0.3771, "close": 0.3772, "volume": 541229.2, "close_time": 1763560799999, "quote_volume": 205602.17909, "trades": 1654, "taker_buy_base": 215851.41, "taker_buy_quote": 82091.983457 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.3773, "high": 0.378, "low": 0.3721, "close": 0.3772, "volume": 1214868.55, "close_time": 1763564399999, "quote_volume": 455989.471108, "trades": 4290, "taker_buy_base": 480890.66, "taker_buy_quote": 180636.337983 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.3772, "high": 0.3827, "low": 0.3686, "close": 0.3694, "volume": 2166027.13, "close_time": 1763567999999, "quote_volume": 812438.273194, "trades": 5977, "taker_buy_base": 1056683.94, "taker_buy_quote": 396674.972101 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.3693, "high": 0.3728, "low": 0.3628, "close": 0.3641, "volume": 1953077.11, "close_time": 1763571599999, "quote_volume": 718785.45973, "trades": 5355, "taker_buy_base": 1053383.73, "taker_buy_quote": 388083.952182 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.3641, "high": 0.3659, "low": 0.3571, "close": 0.3626, "volume": 1528397.95, "close_time": 1763575199999, "quote_volume": 552178.354335, "trades": 4950, "taker_buy_base": 726449.58, "taker_buy_quote": 262617.932895 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.3625, "high": 0.3645, "low": 0.3554, "close": 0.3589, "volume": 1523935.29, "close_time": 1763578799999, "quote_volume": 547537.482355, "trades": 5148, "taker_buy_base": 670839.49, "taker_buy_quote": 241117.023652 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.359, "high": 0.3601, "low": 0.3556, "close": 0.3582, "volume": 675544.23, "close_time": 1763582399999, "quote_volume": 241748.71794, "trades": 2983, "taker_buy_base": 336334.49, "taker_buy_quote": 120401.506461 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.3582, "high": 0.3677, "low": 0.3575, "close": 0.3671, "volume": 1133661.22, "close_time": 1763585999999, "quote_volume": 411354.06949, "trades": 3061, "taker_buy_base": 607372.65, "taker_buy_quote": 220431.670357 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.3672, "high": 0.3768, "low": 0.3658, "close": 0.3749, "volume": 2392091.66, "close_time": 1763589599999, "quote_volume": 891862.684469, "trades": 5217, "taker_buy_base": 1269052.05, "taker_buy_quote": 472949.257873 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.3748, "high": 0.3751, "low": 0.3705, "close": 0.3727, "volume": 387367.2, "close_time": 1763593199999, "quote_volume": 144121.62753, "trades": 1097, "taker_buy_base": 190149.62, "taker_buy_quote": 70739.023374 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.3728, "high": 0.3774, "low": 0.3723, "close": 0.3753, "volume": 938358.33, "close_time": 1763596799999, "quote_volume": 351971.954243, "trades": 1985, "taker_buy_base": 482754.69, "taker_buy_quote": 181139.424062 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.3752, "high": 0.3766, "low": 0.3733, "close": 0.3736, "volume": 575768.97, "close_time": 1763600399999, "quote_volume": 215746.460485, "trades": 1380, "taker_buy_base": 303066.41, "taker_buy_quote": 113554.335362 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.3735, "high": 0.376, "low": 0.3731, "close": 0.3752, "volume": 475151.02, "close_time": 1763603999999, "quote_volume": 178016.470158, "trades": 1140, "taker_buy_base": 261907.01, "taker_buy_quote": 98158.874881 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.3753, "high": 0.3776, "low": 0.3748, "close": 0.3766, "volume": 702680.25, "close_time": 1763607599999, "quote_volume": 264227.701196, "trades": 1912, "taker_buy_base": 383135.07, "taker_buy_quote": 144053.990806 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.3768, "high": 0.3779, "low": 0.3759, "close": 0.3761, "volume": 429014.53, "close_time": 1763611199999, "quote_volume": 161573.366101, "trades": 974, "taker_buy_base": 246090.39, "taker_buy_quote": 92679.857825 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.3761, "high": 0.3823, "low": 0.3759, "close": 0.3822, "volume": 747229.76, "close_time": 1763614799999, "quote_volume": 282684.392669, "trades": 1612, "taker_buy_base": 487019.97, "taker_buy_quote": 184378.268818 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.3821, "high": 0.3837, "low": 0.3805, "close": 0.3811, "volume": 889244.52, "close_time": 1763618399999, "quote_volume": 339528.599018, "trades": 2342, "taker_buy_base": 406103.09, "taker_buy_quote": 155077.02361 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.3813, "high": 0.3843, "low": 0.3804, "close": 0.3838, "volume": 756678.47, "close_time": 1763621999999, "quote_volume": 289282.967232, "trades": 1762, "taker_buy_base": 387104.96, "taker_buy_quote": 147938.420934 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.3836, "high": 0.3875, "low": 0.3822, "close": 0.3875, "volume": 1209807.65, "close_time": 1763625599999, "quote_volume": 465852.395641, "trades": 2184, "taker_buy_base": 590307.03, "taker_buy_quote": 227512.285634 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.3873, "high": 0.3883, "low": 0.3846, "close": 0.3857, "volume": 929676.74, "close_time": 1763629199999, "quote_volume": 358884.934346, "trades": 1433, "taker_buy_base": 399435.17, "taker_buy_quote": 154371.022047 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.3855, "high": 0.3877, "low": 0.3842, "close": 0.3855, "volume": 896158.52, "close_time": 1763632799999, "quote_volume": 345665.588846, "trades": 2401, "taker_buy_base": 367095.05, "taker_buy_quote": 141590.712218 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.3854, "high": 0.3854, "low": 0.3823, "close": 0.384, "volume": 754831.71, "close_time": 1763636399999, "quote_volume": 289435.188472, "trades": 1618, "taker_buy_base": 311033.03, "taker_buy_quote": 119239.948731 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.3839, "high": 0.3864, "low": 0.3822, "close": 0.3859, "volume": 520143.98, "close_time": 1763639999999, "quote_volume": 199593.669099, "trades": 1240, "taker_buy_base": 289959.89, "taker_buy_quote": 111297.94364 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.386, "high": 0.3954, "low": 0.3855, "close": 0.3949, "volume": 1431773.51, "close_time": 1763643599999, "quote_volume": 559646.240338, "trades": 3496, "taker_buy_base": 755495.68, "taker_buy_quote": 295518.826761 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.3949, "high": 0.3973, "low": 0.3894, "close": 0.3903, "volume": 3153054.76, "close_time": 1763647199999, "quote_volume": 1236597.7034, "trades": 7209, "taker_buy_base": 1735219.95, "taker_buy_quote": 680557.929839 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.3905, "high": 0.3977, "low": 0.3866, "close": 0.3946, "volume": 2504108.87, "close_time": 1763650799999, "quote_volume": 982352.41404, "trades": 8962, "taker_buy_base": 1284421.49, "taker_buy_quote": 503514.985864 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.3947, "high": 0.3951, "low": 0.3882, "close": 0.3889, "volume": 2085962.51, "close_time": 1763654399999, "quote_volume": 815988.884318, "trades": 5846, "taker_buy_base": 1012905.87, "taker_buy_quote": 396297.296767 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.3888, "high": 0.3896, "low": 0.3658, "close": 0.3679, "volume": 6457214.51, "close_time": 1763657999999, "quote_volume": 2427494.380497, "trades": 15492, "taker_buy_base": 3511231.19, "taker_buy_quote": 1316171.695445 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.3678, "high": 0.3702, "low": 0.3573, "close": 0.3597, "volume": 4398369.94, "close_time": 1763661599999, "quote_volume": 1594258.378201, "trades": 14464, "taker_buy_base": 2018001.47, "taker_buy_quote": 732274.576588 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.3596, "high": 0.363, "low": 0.355, "close": 0.3557, "volume": 4763352.51, "close_time": 1763665199999, "quote_volume": 1712398.017173, "trades": 10109, "taker_buy_base": 1720692.01, "taker_buy_quote": 617985.631134 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.3557, "high": 0.365, "low": 0.3523, "close": 0.364, "volume": 1800190.37, "close_time": 1763668799999, "quote_volume": 643113.726407, "trades": 4957, "taker_buy_base": 921850.95, "taker_buy_quote": 329842.372044 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.364, "high": 0.3643, "low": 0.3587, "close": 0.36, "volume": 1868069.57, "close_time": 1763672399999, "quote_volume": 674795.826062, "trades": 4164, "taker_buy_base": 1026375.94, "taker_buy_quote": 370817.999788 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.3598, "high": 0.37, "low": 0.3596, "close": 0.367, "volume": 1428526.11, "close_time": 1763675999999, "quote_volume": 520983.475248, "trades": 3396, "taker_buy_base": 872773.04, "taker_buy_quote": 318368.214464 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.3671, "high": 0.3759, "low": 0.367, "close": 0.3713, "volume": 1399320.11, "close_time": 1763679599999, "quote_volume": 521501.154551, "trades": 2225, "taker_buy_base": 707888.62, "taker_buy_quote": 263736.33963 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.3714, "high": 0.3717, "low": 0.3598, "close": 0.3608, "volume": 1102612.59, "close_time": 1763683199999, "quote_volume": 403082.929485, "trades": 2729, "taker_buy_base": 438199.98, "taker_buy_quote": 159997.997349 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.3608, "high": 0.366, "low": 0.36, "close": 0.3656, "volume": 1104144.44, "close_time": 1763686799999, "quote_volume": 400610.206172, "trades": 3432, "taker_buy_base": 562572.73, "taker_buy_quote": 204171.496674 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.3657, "high": 0.3685, "low": 0.3633, "close": 0.366, "volume": 1079843.54, "close_time": 1763690399999, "quote_volume": 395173.31848, "trades": 2707, "taker_buy_base": 639041.71, "taker_buy_quote": 233889.824501 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.3659, "high": 0.3662, "low": 0.3532, "close": 0.3544, "volume": 1854404.42, "close_time": 1763693999999, "quote_volume": 667136.802886, "trades": 4825, "taker_buy_base": 713457.23, "taker_buy_quote": 256720.447712 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.3543, "high": 0.3633, "low": 0.3542, "close": 0.3613, "volume": 1644413.61, "close_time": 1763697599999, "quote_volume": 590818.038069, "trades": 4823, "taker_buy_base": 922407.04, "taker_buy_quote": 331832.447403 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.3611, "high": 0.3614, "low": 0.3526, "close": 0.3587, "volume": 1185725.05, "close_time": 1763701199999, "quote_volume": 423148.305977, "trades": 3470, "taker_buy_base": 481083.42, "taker_buy_quote": 172127.801931 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.3586, "high": 0.3597, "low": 0.3518, "close": 0.3526, "volume": 1306621.88, "close_time": 1763704799999, "quote_volume": 464238.325984, "trades": 3117, "taker_buy_base": 525357.26, "taker_buy_quote": 187024.353244 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.3527, "high": 0.3549, "low": 0.3511, "close": 0.3524, "volume": 828165.94, "close_time": 1763708399999, "quote_volume": 292321.335111, "trades": 2754, "taker_buy_base": 492045.25, "taker_buy_quote": 173699.304236 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.3525, "high": 0.3534, "low": 0.317, "close": 0.3336, "volume": 12707380.53, "close_time": 1763711999999, "quote_volume": 4269790.055802, "trades": 22173, "taker_buy_base": 4990129.48, "taker_buy_quote": 1674586.502092 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.3335, "high": 0.3387, "low": 0.3316, "close": 0.3339, "volume": 3572409.03, "close_time": 1763715599999, "quote_volume": 1196275.82176, "trades": 8873, "taker_buy_base": 1626646.62, "taker_buy_quote": 544658.131473 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.334, "high": 0.3357, "low": 0.3269, "close": 0.3277, "volume": 2613529.95, "close_time": 1763719199999, "quote_volume": 862159.513105, "trades": 5179, "taker_buy_base": 1003252.99, "taker_buy_quote": 331333.451108 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.3279, "high": 0.333, "low": 0.3254, "close": 0.3269, "volume": 3829006.65, "close_time": 1763722799999, "quote_volume": 1262794.000457, "trades": 6847, "taker_buy_base": 1722525.01, "taker_buy_quote": 568365.08731 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.3268, "high": 0.3297, "low": 0.3196, "close": 0.3211, "volume": 2419957.93, "close_time": 1763726399999, "quote_volume": 784380.252, "trades": 4151, "taker_buy_base": 1075870.18, "taker_buy_quote": 348581.980987 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.3212, "high": 0.3282, "low": 0.3115, "close": 0.3236, "volume": 5835197.84, "close_time": 1763729999999, "quote_volume": 1862843.469621, "trades": 11571, "taker_buy_base": 3244106.41, "taker_buy_quote": 1036114.804709 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.3235, "high": 0.3262, "low": 0.3208, "close": 0.322, "volume": 2936113.82, "close_time": 1763733599999, "quote_volume": 948523.248161, "trades": 6090, "taker_buy_base": 1464309.08, "taker_buy_quote": 473035.058077 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.322, "high": 0.3286, "low": 0.3188, "close": 0.3243, "volume": 4506792.73, "close_time": 1763737199999, "quote_volume": 1460689.353357, "trades": 8770, "taker_buy_base": 1986834.46, "taker_buy_quote": 643618.043549 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.3244, "high": 0.3252, "low": 0.3118, "close": 0.3129, "volume": 6389024.91, "close_time": 1763740799999, "quote_volume": 2026001.723007, "trades": 9542, "taker_buy_base": 2472296.5, "taker_buy_quote": 783748.547016 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.313, "high": 0.3187, "low": 0.3067, "close": 0.3184, "volume": 6306142.32, "close_time": 1763744399999, "quote_volume": 1962019.712696, "trades": 11396, "taker_buy_base": 3108551.58, "taker_buy_quote": 967193.150782 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.3185, "high": 0.3248, "low": 0.3172, "close": 0.3194, "volume": 3830081.07, "close_time": 1763747999999, "quote_volume": 1230721.440892, "trades": 6834, "taker_buy_base": 1942624.69, "taker_buy_quote": 624303.033856 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.3195, "high": 0.3207, "low": 0.3104, "close": 0.3181, "volume": 3787081.54, "close_time": 1763751599999, "quote_volume": 1194402.866428, "trades": 7467, "taker_buy_base": 1586334.07, "taker_buy_quote": 500211.55066 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.318, "high": 0.3192, "low": 0.3113, "close": 0.3122, "volume": 2628711.65, "close_time": 1763755199999, "quote_volume": 830150.592124, "trades": 4319, "taker_buy_base": 1164239.97, "taker_buy_quote": 367845.529318 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.3121, "high": 0.3121, "low": 0.3038, "close": 0.3055, "volume": 3324062.49, "close_time": 1763758799999, "quote_volume": 1019956.241437, "trades": 6866, "taker_buy_base": 1403197.3, "taker_buy_quote": 430422.45276 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.3054, "high": 0.3108, "low": 0.3023, "close": 0.3083, "volume": 2831554.46, "close_time": 1763762399999, "quote_volume": 868567.45419, "trades": 5410, "taker_buy_base": 1457559.68, "taker_buy_quote": 447483.15224 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.3084, "high": 0.3096, "low": 0.2962, "close": 0.2974, "volume": 2446751.38, "close_time": 1763765999999, "quote_volume": 738934.179793, "trades": 3518, "taker_buy_base": 921659.72, "taker_buy_quote": 278598.024127 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.2973, "high": 0.3086, "low": 0.2924, "close": 0.3081, "volume": 3732639.92, "close_time": 1763769599999, "quote_volume": 1114839.172414, "trades": 4463, "taker_buy_base": 2351967.29, "taker_buy_quote": 699906.219872 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.3082, "high": 0.3093, "low": 0.302, "close": 0.3046, "volume": 1184405.19, "close_time": 1763773199999, "quote_volume": 361387.673105, "trades": 2801, "taker_buy_base": 459631.29, "taker_buy_quote": 140327.298434 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.3047, "high": 0.3092, "low": 0.3046, "close": 0.3086, "volume": 1037018.66, "close_time": 1763776799999, "quote_volume": 317989.059242, "trades": 2599, "taker_buy_base": 468049.21, "taker_buy_quote": 143614.455455 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.3086, "high": 0.3091, "low": 0.3038, "close": 0.3063, "volume": 709562.16, "close_time": 1763780399999, "quote_volume": 217160.230201, "trades": 1667, "taker_buy_base": 326406.95, "taker_buy_quote": 99893.021159 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.3062, "high": 0.3068, "low": 0.3019, "close": 0.3029, "volume": 1193296.62, "close_time": 1763783999999, "quote_volume": 363225.973355, "trades": 2242, "taker_buy_base": 592123.23, "taker_buy_quote": 180209.247214 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.3028, "high": 0.303, "low": 0.2913, "close": 0.2959, "volume": 3016491.19, "close_time": 1763787599999, "quote_volume": 892412.222453, "trades": 5258, "taker_buy_base": 1399001.12, "taker_buy_quote": 414071.914388 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.2958, "high": 0.2961, "low": 0.2876, "close": 0.2916, "volume": 3340340.98, "close_time": 1763791199999, "quote_volume": 972197.953428, "trades": 4787, "taker_buy_base": 1542805.93, "taker_buy_quote": 449316.699399 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.2917, "high": 0.3014, "low": 0.2888, "close": 0.3006, "volume": 2611272.27, "close_time": 1763794799999, "quote_volume": 776434.494279, "trades": 5544, "taker_buy_base": 1516077.52, "taker_buy_quote": 451270.359135 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.3005, "high": 0.3035, "low": 0.2989, "close": 0.3032, "volume": 2271967.87, "close_time": 1763798399999, "quote_volume": 684682.745049, "trades": 3830, "taker_buy_base": 1092367.21, "taker_buy_quote": 329060.563332 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.3032, "high": 0.3034, "low": 0.2964, "close": 0.2969, "volume": 1557472.64, "close_time": 1763801999999, "quote_volume": 466195.376423, "trades": 3354, "taker_buy_base": 784862.89, "taker_buy_quote": 234529.125405 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.297, "high": 0.3038, "low": 0.297, "close": 0.3017, "volume": 1889974.37, "close_time": 1763805599999, "quote_volume": 567761.486504, "trades": 3205, "taker_buy_base": 862542.43, "taker_buy_quote": 259025.480976 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.3017, "high": 0.3038, "low": 0.2978, "close": 0.2997, "volume": 1134671.88, "close_time": 1763809199999, "quote_volume": 340280.593184, "trades": 2280, "taker_buy_base": 649477.76, "taker_buy_quote": 194816.177901 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.2998, "high": 0.3026, "low": 0.2988, "close": 0.2997, "volume": 1417273.28, "close_time": 1763812799999, "quote_volume": 425783.98846, "trades": 2347, "taker_buy_base": 769539.27, "taker_buy_quote": 231189.770094 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.2997, "high": 0.2998, "low": 0.296, "close": 0.2975, "volume": 1173295.78, "close_time": 1763816399999, "quote_volume": 349311.070583, "trades": 1998, "taker_buy_base": 566888.52, "taker_buy_quote": 168784.96082 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.2974, "high": 0.299, "low": 0.2947, "close": 0.2982, "volume": 1260140.95, "close_time": 1763819999999, "quote_volume": 374086.982236, "trades": 2473, "taker_buy_base": 608470.49, "taker_buy_quote": 180680.467236 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.2983, "high": 0.3039, "low": 0.298, "close": 0.3029, "volume": 1545881.56, "close_time": 1763823599999, "quote_volume": 466108.782163, "trades": 3310, "taker_buy_base": 705146.59, "taker_buy_quote": 212754.333009 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.3028, "high": 0.3043, "low": 0.2961, "close": 0.2975, "volume": 1062985.15, "close_time": 1763827199999, "quote_volume": 318871.435671, "trades": 2557, "taker_buy_base": 589409.91, "taker_buy_quote": 176749.976828 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.2974, "high": 0.3019, "low": 0.297, "close": 0.2999, "volume": 1641643.81, "close_time": 1763830799999, "quote_volume": 491789.705907, "trades": 3076, "taker_buy_base": 851372.5, "taker_buy_quote": 255020.046088 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.2999, "high": 0.3008, "low": 0.2982, "close": 0.3, "volume": 3041378.4, "close_time": 1763834399999, "quote_volume": 911357.445046, "trades": 4110, "taker_buy_base": 1908718.0, "taker_buy_quote": 571910.062971 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.2999, "high": 0.3012, "low": 0.2978, "close": 0.2999, "volume": 1429842.46, "close_time": 1763837999999, "quote_volume": 428642.266292, "trades": 2054, "taker_buy_base": 1018968.24, "taker_buy_quote": 305507.704707 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.2999, "high": 0.3014, "low": 0.298, "close": 0.2991, "volume": 510042.2, "close_time": 1763841599999, "quote_volume": 152703.592763, "trades": 1235, "taker_buy_base": 284907.42, "taker_buy_quote": 85305.15481 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.2992, "high": 0.3025, "low": 0.2972, "close": 0.2984, "volume": 1293238.96, "close_time": 1763845199999, "quote_volume": 388206.444829, "trades": 1956, "taker_buy_base": 535316.6, "taker_buy_quote": 160470.610381 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.2983, "high": 0.3015, "low": 0.2983, "close": 0.3008, "volume": 420631.58, "close_time": 1763848799999, "quote_volume": 126238.609881, "trades": 1215, "taker_buy_base": 238426.89, "taker_buy_quote": 71568.888221 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.3008, "high": 0.307, "low": 0.2989, "close": 0.3055, "volume": 918248.39, "close_time": 1763852399999, "quote_volume": 278335.420826, "trades": 1576, "taker_buy_base": 504978.68, "taker_buy_quote": 153072.134792 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.3054, "high": 0.3056, "low": 0.3015, "close": 0.3026, "volume": 959966.85, "close_time": 1763855999999, "quote_volume": 290666.553784, "trades": 1375, "taker_buy_base": 381405.67, "taker_buy_quote": 115438.158479 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.3027, "high": 0.3047, "low": 0.3009, "close": 0.3025, "volume": 591463.03, "close_time": 1763859599999, "quote_volume": 179130.592878, "trades": 1283, "taker_buy_base": 296229.54, "taker_buy_quote": 89730.68917 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.3026, "high": 0.3085, "low": 0.3026, "close": 0.3066, "volume": 708739.98, "close_time": 1763863199999, "quote_volume": 216780.750734, "trades": 1704, "taker_buy_base": 466061.2, "taker_buy_quote": 142530.819937 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.3066, "high": 0.3083, "low": 0.3052, "close": 0.3064, "volume": 987415.48, "close_time": 1763866799999, "quote_volume": 302938.215793, "trades": 1936, "taker_buy_base": 468470.86, "taker_buy_quote": 143798.724141 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.3064, "high": 0.3066, "low": 0.3033, "close": 0.3043, "volume": 958816.65, "close_time": 1763870399999, "quote_volume": 291913.392012, "trades": 1118, "taker_buy_base": 441312.22, "taker_buy_quote": 134355.291738 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.3044, "high": 0.3084, "low": 0.3042, "close": 0.3069, "volume": 1056405.25, "close_time": 1763873999999, "quote_volume": 323374.550213, "trades": 1766, "taker_buy_base": 460692.47, "taker_buy_quote": 141128.591092 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.3068, "high": 0.3079, "low": 0.3059, "close": 0.3072, "volume": 521445.01, "close_time": 1763877599999, "quote_volume": 160025.860481, "trades": 952, "taker_buy_base": 253587.73, "taker_buy_quote": 77830.177227 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.3071, "high": 0.3077, "low": 0.303, "close": 0.3036, "volume": 489142.46, "close_time": 1763881199999, "quote_volume": 149312.977397, "trades": 941, "taker_buy_base": 223818.74, "taker_buy_quote": 68298.347802 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.3037, "high": 0.3039, "low": 0.3002, "close": 0.3033, "volume": 858141.74, "close_time": 1763884799999, "quote_volume": 259071.073821, "trades": 1487, "taker_buy_base": 311305.99, "taker_buy_quote": 93999.260032 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.3033, "high": 0.3039, "low": 0.3022, "close": 0.3035, "volume": 361253.56, "close_time": 1763888399999, "quote_volume": 109497.285691, "trades": 765, "taker_buy_base": 153680.2, "taker_buy_quote": 46610.805109 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.3036, "high": 0.3053, "low": 0.3026, "close": 0.3042, "volume": 579530.35, "close_time": 1763891999999, "quote_volume": 176123.296466, "trades": 934, "taker_buy_base": 367854.26, "taker_buy_quote": 111825.114241 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.3042, "high": 0.3058, "low": 0.3029, "close": 0.3054, "volume": 755540.64, "close_time": 1763895599999, "quote_volume": 229803.668934, "trades": 1248, "taker_buy_base": 377958.4, "taker_buy_quote": 115019.419143 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.3053, "high": 0.3075, "low": 0.3033, "close": 0.3068, "volume": 429212.91, "close_time": 1763899199999, "quote_volume": 131068.99842, "trades": 1183, "taker_buy_base": 243327.53, "taker_buy_quote": 74279.373534 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.3068, "high": 0.3088, "low": 0.3056, "close": 0.3062, "volume": 700390.8, "close_time": 1763902799999, "quote_volume": 215325.635128, "trades": 1662, "taker_buy_base": 361963.05, "taker_buy_quote": 111346.709689 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.3061, "high": 0.3078, "low": 0.3053, "close": 0.3077, "volume": 526617.55, "close_time": 1763906399999, "quote_volume": 161525.664688, "trades": 1107, "taker_buy_base": 305378.7, "taker_buy_quote": 93708.518638 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.3078, "high": 0.3094, "low": 0.3032, "close": 0.3037, "volume": 657568.01, "close_time": 1763909999999, "quote_volume": 201360.824945, "trades": 1554, "taker_buy_base": 243232.63, "taker_buy_quote": 74589.603315 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.3037, "high": 0.3085, "low": 0.303, "close": 0.3074, "volume": 356827.91, "close_time": 1763913599999, "quote_volume": 109096.857062, "trades": 1161, "taker_buy_base": 195153.37, "taker_buy_quote": 59744.837792 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.3074, "high": 0.3086, "low": 0.3043, "close": 0.3044, "volume": 430336.96, "close_time": 1763917199999, "quote_volume": 132066.034246, "trades": 1118, "taker_buy_base": 197455.57, "taker_buy_quote": 60638.128385 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.3045, "high": 0.3047, "low": 0.3018, "close": 0.3025, "volume": 812606.59, "close_time": 1763920799999, "quote_volume": 246138.012585, "trades": 1526, "taker_buy_base": 317300.71, "taker_buy_quote": 96080.400277 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.3024, "high": 0.3059, "low": 0.3022, "close": 0.3045, "volume": 695263.92, "close_time": 1763924399999, "quote_volume": 211310.041217, "trades": 1022, "taker_buy_base": 344726.71, "taker_buy_quote": 104777.505627 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.3044, "high": 0.3081, "low": 0.3043, "close": 0.3063, "volume": 684230.86, "close_time": 1763927999999, "quote_volume": 210159.224661, "trades": 1105, "taker_buy_base": 419209.32, "taker_buy_quote": 128835.715801 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.3063, "high": 0.3076, "low": 0.3058, "close": 0.3061, "volume": 410132.02, "close_time": 1763931599999, "quote_volume": 125693.012493, "trades": 828, "taker_buy_base": 263490.39, "taker_buy_quote": 80729.201566 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.3061, "high": 0.308, "low": 0.3048, "close": 0.3071, "volume": 734112.68, "close_time": 1763935199999, "quote_volume": 224674.356848, "trades": 1168, "taker_buy_base": 408291.14, "taker_buy_quote": 124976.109255 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.3071, "high": 0.3076, "low": 0.3045, "close": 0.3066, "volume": 1098714.96, "close_time": 1763938799999, "quote_volume": 335766.134715, "trades": 1355, "taker_buy_base": 704780.75, "taker_buy_quote": 215410.304254 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.3066, "high": 0.3072, "low": 0.3009, "close": 0.3012, "volume": 901189.39, "close_time": 1763942399999, "quote_volume": 272912.457929, "trades": 1810, "taker_buy_base": 420896.9, "taker_buy_quote": 127664.73107 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.3012, "high": 0.3039, "low": 0.2984, "close": 0.3013, "volume": 1031554.14, "close_time": 1763945999999, "quote_volume": 310307.982709, "trades": 2245, "taker_buy_base": 584231.21, "taker_buy_quote": 175762.919703 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.3012, "high": 0.303, "low": 0.2994, "close": 0.3027, "volume": 628538.24, "close_time": 1763949599999, "quote_volume": 189084.114906, "trades": 1767, "taker_buy_base": 297498.79, "taker_buy_quote": 89497.973493 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.3026, "high": 0.3109, "low": 0.302, "close": 0.3081, "volume": 2537379.08, "close_time": 1763953199999, "quote_volume": 780953.276913, "trades": 5710, "taker_buy_base": 1601132.71, "taker_buy_quote": 492571.349114 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.3083, "high": 0.3125, "low": 0.3073, "close": 0.3096, "volume": 793569.78, "close_time": 1763956799999, "quote_volume": 245882.28167, "trades": 3155, "taker_buy_base": 433561.55, "taker_buy_quote": 134325.319435 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.3097, "high": 0.3113, "low": 0.3036, "close": 0.3057, "volume": 1170610.52, "close_time": 1763960399999, "quote_volume": 358263.554446, "trades": 3120, "taker_buy_base": 535589.66, "taker_buy_quote": 163734.123076 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.3056, "high": 0.314, "low": 0.3052, "close": 0.3108, "volume": 1698891.98, "close_time": 1763963999999, "quote_volume": 528014.107791, "trades": 3582, "taker_buy_base": 845345.67, "taker_buy_quote": 262603.63636 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.3109, "high": 0.3113, "low": 0.3067, "close": 0.3087, "volume": 1480958.51, "close_time": 1763967599999, "quote_volume": 456248.713834, "trades": 2259, "taker_buy_base": 846924.52, "taker_buy_quote": 260975.921655 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.3086, "high": 0.3093, "low": 0.3065, "close": 0.3071, "volume": 481095.55, "close_time": 1763971199999, "quote_volume": 148053.258401, "trades": 1115, "taker_buy_base": 205974.69, "taker_buy_quote": 63392.517646 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.3069, "high": 0.3094, "low": 0.3063, "close": 0.3085, "volume": 1015027.69, "close_time": 1763974799999, "quote_volume": 312324.185966, "trades": 1613, "taker_buy_base": 430896.8, "taker_buy_quote": 132589.678968 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.3086, "high": 0.3086, "low": 0.3017, "close": 0.3025, "volume": 1066127.22, "close_time": 1763978399999, "quote_volume": 323645.45569, "trades": 1984, "taker_buy_base": 421638.7, "taker_buy_quote": 127888.82096 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.3024, "high": 0.3048, "low": 0.3023, "close": 0.3042, "volume": 453548.98, "close_time": 1763981999999, "quote_volume": 137763.381319, "trades": 958, "taker_buy_base": 228561.29, "taker_buy_quote": 69412.367882 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.3043, "high": 0.3063, "low": 0.303, "close": 0.3062, "volume": 572594.52, "close_time": 1763985599999, "quote_volume": 174633.34012, "trades": 1000, "taker_buy_base": 274715.75, "taker_buy_quote": 83783.758444 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.3062, "high": 0.3065, "low": 0.3029, "close": 0.304, "volume": 652247.46, "close_time": 1763989199999, "quote_volume": 199051.384, "trades": 1820, "taker_buy_base": 277366.3, "taker_buy_quote": 84709.39901 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.3038, "high": 0.3083, "low": 0.3033, "close": 0.3058, "volume": 949872.52, "close_time": 1763992799999, "quote_volume": 291261.63401, "trades": 1897, "taker_buy_base": 608859.02, "taker_buy_quote": 186797.823805 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.3057, "high": 0.3104, "low": 0.3021, "close": 0.3085, "volume": 2153949.77, "close_time": 1763996399999, "quote_volume": 659073.009328, "trades": 4893, "taker_buy_base": 1112490.26, "taker_buy_quote": 340767.614419 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.3086, "high": 0.3134, "low": 0.3065, "close": 0.3114, "volume": 2123205.84, "close_time": 1763999999999, "quote_volume": 657478.004888, "trades": 4242, "taker_buy_base": 1257055.28, "taker_buy_quote": 389087.589784 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.3115, "high": 0.3161, "low": 0.3115, "close": 0.3144, "volume": 1774240.8, "close_time": 1764003599999, "quote_volume": 557674.240126, "trades": 2888, "taker_buy_base": 961878.72, "taker_buy_quote": 302505.469182 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.3146, "high": 0.324, "low": 0.3141, "close": 0.3235, "volume": 2467337.03, "close_time": 1764007199999, "quote_volume": 786259.120429, "trades": 4106, "taker_buy_base": 1276384.15, "taker_buy_quote": 406540.620553 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.3236, "high": 0.325, "low": 0.3215, "close": 0.3225, "volume": 1570551.44, "close_time": 1764010799999, "quote_volume": 507703.084103, "trades": 2444, "taker_buy_base": 810880.72, "taker_buy_quote": 262123.233062 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.3223, "high": 0.3241, "low": 0.3207, "close": 0.3209, "volume": 1164640.92, "close_time": 1764014399999, "quote_volume": 375691.799594, "trades": 1744, "taker_buy_base": 570946.31, "taker_buy_quote": 184115.241723 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.321, "high": 0.3247, "low": 0.3207, "close": 0.3237, "volume": 1388800.02, "close_time": 1764017999999, "quote_volume": 448391.427342, "trades": 1910, "taker_buy_base": 777568.8, "taker_buy_quote": 251037.371551 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.3236, "high": 0.3245, "low": 0.3207, "close": 0.3215, "volume": 777424.69, "close_time": 1764021599999, "quote_volume": 250951.792745, "trades": 1046, "taker_buy_base": 448712.33, "taker_buy_quote": 144898.633889 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.3216, "high": 0.3238, "low": 0.3198, "close": 0.321, "volume": 718267.78, "close_time": 1764025199999, "quote_volume": 231205.622373, "trades": 1124, "taker_buy_base": 376008.21, "taker_buy_quote": 121157.399355 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.3209, "high": 0.3214, "low": 0.3184, "close": 0.3186, "volume": 487876.4, "close_time": 1764028799999, "quote_volume": 156076.466962, "trades": 1075, "taker_buy_base": 275038.56, "taker_buy_quote": 88006.135374 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.3186, "high": 0.3197, "low": 0.3173, "close": 0.3189, "volume": 736138.55, "close_time": 1764032399999, "quote_volume": 234517.588594, "trades": 1869, "taker_buy_base": 357041.04, "taker_buy_quote": 113794.574362 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.319, "high": 0.3208, "low": 0.3176, "close": 0.3176, "volume": 627631.19, "close_time": 1764035999999, "quote_volume": 200452.688271, "trades": 1393, "taker_buy_base": 357713.03, "taker_buy_quote": 114258.493313 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.3176, "high": 0.3189, "low": 0.3155, "close": 0.3188, "volume": 754258.57, "close_time": 1764039599999, "quote_volume": 239097.024084, "trades": 1701, "taker_buy_base": 362874.22, "taker_buy_quote": 115043.210328 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.3187, "high": 0.3197, "low": 0.3162, "close": 0.3174, "volume": 792421.76, "close_time": 1764043199999, "quote_volume": 252092.953596, "trades": 1570, "taker_buy_base": 395581.38, "taker_buy_quote": 125921.794684 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.3175, "high": 0.3192, "low": 0.3158, "close": 0.317, "volume": 726309.86, "close_time": 1764046799999, "quote_volume": 230233.240815, "trades": 1340, "taker_buy_base": 359642.22, "taker_buy_quote": 113967.2002 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.3169, "high": 0.3174, "low": 0.3154, "close": 0.316, "volume": 717775.36, "close_time": 1764050399999, "quote_volume": 227226.477453, "trades": 1329, "taker_buy_base": 267274.96, "taker_buy_quote": 84613.902837 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.3159, "high": 0.3161, "low": 0.3132, "close": 0.3146, "volume": 885472.25, "close_time": 1764053999999, "quote_volume": 278304.602786, "trades": 1267, "taker_buy_base": 293957.86, "taker_buy_quote": 92373.7047 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.3146, "high": 0.3157, "low": 0.3131, "close": 0.3136, "volume": 912953.2, "close_time": 1764057599999, "quote_volume": 287194.237149, "trades": 1245, "taker_buy_base": 427980.98, "taker_buy_quote": 134679.169666 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.3136, "high": 0.317, "low": 0.3136, "close": 0.3147, "volume": 1050515.48, "close_time": 1764061199999, "quote_volume": 331282.363448, "trades": 1413, "taker_buy_base": 607634.24, "taker_buy_quote": 191690.305136 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.3148, "high": 0.317, "low": 0.3133, "close": 0.3167, "volume": 712678.89, "close_time": 1764064799999, "quote_volume": 224557.444592, "trades": 1205, "taker_buy_base": 410229.01, "taker_buy_quote": 129326.710354 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.3167, "high": 0.3177, "low": 0.3151, "close": 0.3176, "volume": 368629.48, "close_time": 1764068399999, "quote_volume": 116592.981214, "trades": 835, "taker_buy_base": 163039.34, "taker_buy_quote": 51575.599126 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.3175, "high": 0.3178, "low": 0.3155, "close": 0.316, "volume": 641996.19, "close_time": 1764071999999, "quote_volume": 203307.096688, "trades": 1123, "taker_buy_base": 358131.39, "taker_buy_quote": 113415.718154 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.3161, "high": 0.3207, "low": 0.316, "close": 0.3199, "volume": 1106762.74, "close_time": 1764075599999, "quote_volume": 352257.468243, "trades": 1679, "taker_buy_base": 576681.85, "taker_buy_quote": 183707.252692 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.3199, "high": 0.3204, "low": 0.3151, "close": 0.316, "volume": 880116.81, "close_time": 1764079199999, "quote_volume": 279602.694234, "trades": 1641, "taker_buy_base": 383758.11, "taker_buy_quote": 121964.288661 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.3161, "high": 0.3184, "low": 0.3099, "close": 0.3137, "volume": 2019847.58, "close_time": 1764082799999, "quote_volume": 633806.087668, "trades": 3864, "taker_buy_base": 857284.29, "taker_buy_quote": 269268.404065 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.3135, "high": 0.3168, "low": 0.3101, "close": 0.3155, "volume": 1447670.82, "close_time": 1764086399999, "quote_volume": 454279.263494, "trades": 2991, "taker_buy_base": 821499.53, "taker_buy_quote": 257966.000516 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.3155, "high": 0.3198, "low": 0.3149, "close": 0.3183, "volume": 695214.32, "close_time": 1764089999999, "quote_volume": 220825.077945, "trades": 1723, "taker_buy_base": 417932.13, "taker_buy_quote": 132750.633623 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.3182, "high": 0.3226, "low": 0.3162, "close": 0.32, "volume": 1733854.2, "close_time": 1764093599999, "quote_volume": 554309.302902, "trades": 2386, "taker_buy_base": 1054324.38, "taker_buy_quote": 337426.333619 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.3201, "high": 0.3227, "low": 0.3196, "close": 0.3197, "volume": 968825.73, "close_time": 1764097199999, "quote_volume": 311366.64131, "trades": 1345, "taker_buy_base": 449239.04, "taker_buy_quote": 144428.926991 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.3197, "high": 0.3205, "low": 0.3136, "close": 0.319, "volume": 884678.35, "close_time": 1764100799999, "quote_volume": 279778.512016, "trades": 1813, "taker_buy_base": 419286.59, "taker_buy_quote": 132570.193383 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.3189, "high": 0.3221, "low": 0.3186, "close": 0.321, "volume": 352137.08, "close_time": 1764104399999, "quote_volume": 112774.754787, "trades": 1204, "taker_buy_base": 189154.65, "taker_buy_quote": 60583.80844 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.321, "high": 0.322, "low": 0.32, "close": 0.3202, "volume": 271318.68, "close_time": 1764107999999, "quote_volume": 87088.748471, "trades": 725, "taker_buy_base": 162523.05, "taker_buy_quote": 52171.13629 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.3201, "high": 0.3255, "low": 0.3165, "close": 0.3245, "volume": 701615.94, "close_time": 1764111599999, "quote_volume": 224975.635339, "trades": 1492, "taker_buy_base": 391374.31, "taker_buy_quote": 125579.251354 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.3246, "high": 0.3276, "low": 0.3234, "close": 0.3248, "volume": 941451.71, "close_time": 1764115199999, "quote_volume": 306936.627465, "trades": 1622, "taker_buy_base": 450670.3, "taker_buy_quote": 146993.817444 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.3249, "high": 0.3261, "low": 0.3238, "close": 0.3243, "volume": 421612.13, "close_time": 1764118799999, "quote_volume": 136991.839352, "trades": 981, "taker_buy_base": 183993.8, "taker_buy_quote": 59803.811528 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.3243, "high": 0.3267, "low": 0.3227, "close": 0.3234, "volume": 875000.76, "close_time": 1764122399999, "quote_volume": 283283.565179, "trades": 1249, "taker_buy_base": 186904.16, "taker_buy_quote": 60598.572259 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.3234, "high": 0.3236, "low": 0.3205, "close": 0.3208, "volume": 1664668.38, "close_time": 1764125999999, "quote_volume": 536577.951765, "trades": 1381, "taker_buy_base": 406106.03, "taker_buy_quote": 130928.506039 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.3208, "high": 0.3219, "low": 0.3177, "close": 0.318, "volume": 1109062.19, "close_time": 1764129599999, "quote_volume": 354520.814416, "trades": 1622, "taker_buy_base": 259542.45, "taker_buy_quote": 83023.345223 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.318, "high": 0.3187, "low": 0.317, "close": 0.3176, "volume": 462378.51, "close_time": 1764133199999, "quote_volume": 147041.841661, "trades": 805, "taker_buy_base": 197453.53, "taker_buy_quote": 62809.368135 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.3174, "high": 0.3219, "low": 0.3172, "close": 0.3211, "volume": 743014.96, "close_time": 1764136799999, "quote_volume": 237883.656521, "trades": 2271, "taker_buy_base": 461529.95, "taker_buy_quote": 147720.269181 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.3211, "high": 0.3228, "low": 0.3197, "close": 0.3223, "volume": 499621.69, "close_time": 1764140399999, "quote_volume": 160312.454418, "trades": 865, "taker_buy_base": 252686.99, "taker_buy_quote": 81079.73462 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.3222, "high": 0.3225, "low": 0.3209, "close": 0.3218, "volume": 493324.79, "close_time": 1764143999999, "quote_volume": 158701.120135, "trades": 831, "taker_buy_base": 276008.19, "taker_buy_quote": 88802.184004 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.3217, "high": 0.3219, "low": 0.3165, "close": 0.3176, "volume": 1523941.43, "close_time": 1764147599999, "quote_volume": 485395.191494, "trades": 2239, "taker_buy_base": 778528.94, "taker_buy_quote": 247845.820419 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.3176, "high": 0.3184, "low": 0.3155, "close": 0.3162, "volume": 948869.49, "close_time": 1764151199999, "quote_volume": 300515.031485, "trades": 1499, "taker_buy_base": 245757.04, "taker_buy_quote": 77817.501918 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.3162, "high": 0.3176, "low": 0.3148, "close": 0.3159, "volume": 357604.21, "close_time": 1764154799999, "quote_volume": 112988.613635, "trades": 793, "taker_buy_base": 145695.19, "taker_buy_quote": 46068.989068 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.316, "high": 0.3171, "low": 0.3151, "close": 0.316, "volume": 392509.48, "close_time": 1764158399999, "quote_volume": 124003.029235, "trades": 1020, "taker_buy_base": 180550.07, "taker_buy_quote": 57059.04812 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.3159, "high": 0.3164, "low": 0.3129, "close": 0.3145, "volume": 522349.7, "close_time": 1764161999999, "quote_volume": 164165.736022, "trades": 1583, "taker_buy_base": 221387.51, "taker_buy_quote": 69553.675969 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.3145, "high": 0.3167, "low": 0.3139, "close": 0.3166, "volume": 498704.46, "close_time": 1764165599999, "quote_volume": 157299.737909, "trades": 1505, "taker_buy_base": 239675.4, "taker_buy_quote": 75621.873871 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.3165, "high": 0.3168, "low": 0.3111, "close": 0.3115, "volume": 1814399.68, "close_time": 1764169199999, "quote_volume": 571570.00371, "trades": 4033, "taker_buy_base": 888258.77, "taker_buy_quote": 279972.550275 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.3115, "high": 0.3142, "low": 0.3103, "close": 0.3122, "volume": 756334.56, "close_time": 1764172799999, "quote_volume": 236259.207427, "trades": 1814, "taker_buy_base": 319962.73, "taker_buy_quote": 99931.493292 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.3121, "high": 0.3159, "low": 0.3108, "close": 0.3138, "volume": 1139980.78, "close_time": 1764176399999, "quote_volume": 356788.990229, "trades": 1992, "taker_buy_base": 567649.21, "taker_buy_quote": 177589.613656 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.3139, "high": 0.3253, "low": 0.3137, "close": 0.3245, "volume": 1296965.09, "close_time": 1764179999999, "quote_volume": 416796.000905, "trades": 3117, "taker_buy_base": 751267.25, "taker_buy_quote": 241298.896866 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.3246, "high": 0.3287, "low": 0.3235, "close": 0.3266, "volume": 2180006.3, "close_time": 1764183599999, "quote_volume": 710861.057397, "trades": 3689, "taker_buy_base": 889838.1, "taker_buy_quote": 289919.44278 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.3267, "high": 0.3267, "low": 0.3228, "close": 0.3239, "volume": 838650.64, "close_time": 1764187199999, "quote_volume": 271544.992362, "trades": 1276, "taker_buy_base": 421947.05, "taker_buy_quote": 136625.653965 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.3239, "high": 0.3243, "low": 0.3217, "close": 0.3231, "volume": 415566.89, "close_time": 1764190799999, "quote_volume": 134153.447358, "trades": 1029, "taker_buy_base": 192130.8, "taker_buy_quote": 61998.910381 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.3232, "high": 0.3279, "low": 0.3224, "close": 0.3255, "volume": 677866.97, "close_time": 1764194399999, "quote_volume": 220327.379714, "trades": 1574, "taker_buy_base": 454799.78, "taker_buy_quote": 147839.887044 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.3255, "high": 0.3268, "low": 0.3248, "close": 0.3259, "volume": 443164.64, "close_time": 1764197999999, "quote_volume": 144240.862363, "trades": 682, "taker_buy_base": 167436.34, "taker_buy_quote": 54503.813271 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.3259, "high": 0.3268, "low": 0.3243, "close": 0.3252, "volume": 318630.12, "close_time": 1764201599999, "quote_volume": 103664.759364, "trades": 572, "taker_buy_base": 165927.07, "taker_buy_quote": 53987.128771 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.3252, "high": 0.3261, "low": 0.3231, "close": 0.3247, "volume": 765479.67, "close_time": 1764205199999, "quote_volume": 248499.914153, "trades": 1297, "taker_buy_base": 381793.64, "taker_buy_quote": 123988.469208 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.3246, "high": 0.3285, "low": 0.3238, "close": 0.3278, "volume": 1573402.57, "close_time": 1764208799999, "quote_volume": 512247.417375, "trades": 1752, "taker_buy_base": 756487.51, "taker_buy_quote": 246482.07738 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.3279, "high": 0.33, "low": 0.3257, "close": 0.3262, "volume": 630299.71, "close_time": 1764212399999, "quote_volume": 206802.975072, "trades": 1369, "taker_buy_base": 298395.12, "taker_buy_quote": 97919.984645 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.3262, "high": 0.3273, "low": 0.3241, "close": 0.3249, "volume": 436474.96, "close_time": 1764215999999, "quote_volume": 141979.791728, "trades": 777, "taker_buy_base": 208439.81, "taker_buy_quote": 67808.313549 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.3249, "high": 0.3277, "low": 0.3248, "close": 0.3274, "volume": 535470.01, "close_time": 1764219599999, "quote_volume": 175056.506308, "trades": 905, "taker_buy_base": 271787.74, "taker_buy_quote": 88847.140323 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.3274, "high": 0.3285, "low": 0.3248, "close": 0.3255, "volume": 1084287.68, "close_time": 1764223199999, "quote_volume": 354661.145166, "trades": 1435, "taker_buy_base": 576883.05, "taker_buy_quote": 188731.617425 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.3256, "high": 0.3282, "low": 0.3255, "close": 0.3276, "volume": 292931.92, "close_time": 1764226799999, "quote_volume": 95849.074962, "trades": 722, "taker_buy_base": 161710.04, "taker_buy_quote": 52896.329681 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.3276, "high": 0.3297, "low": 0.327, "close": 0.3293, "volume": 863510.82, "close_time": 1764230399999, "quote_volume": 283575.123834, "trades": 1437, "taker_buy_base": 355926.14, "taker_buy_quote": 116891.848724 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.3292, "high": 0.3304, "low": 0.3272, "close": 0.3301, "volume": 695690.19, "close_time": 1764233999999, "quote_volume": 228539.964406, "trades": 1630, "taker_buy_base": 278584.76, "taker_buy_quote": 91567.920033 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.3301, "high": 0.334, "low": 0.3289, "close": 0.3316, "volume": 1429860.99, "close_time": 1764237599999, "quote_volume": 474282.488378, "trades": 2078, "taker_buy_base": 598281.28, "taker_buy_quote": 198465.909181 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.3315, "high": 0.3336, "low": 0.3302, "close": 0.3327, "volume": 820405.38, "close_time": 1764241199999, "quote_volume": 272413.544516, "trades": 1327, "taker_buy_base": 427804.62, "taker_buy_quote": 142074.727269 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.3326, "high": 0.3335, "low": 0.3315, "close": 0.3333, "volume": 943042.31, "close_time": 1764244799999, "quote_volume": 313371.448462, "trades": 1356, "taker_buy_base": 455544.46, "taker_buy_quote": 151429.896085 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.3333, "high": 0.3343, "low": 0.3297, "close": 0.3305, "volume": 892387.4, "close_time": 1764248399999, "quote_volume": 296491.56661, "trades": 1842, "taker_buy_base": 388086.36, "taker_buy_quote": 128987.82232 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.3305, "high": 0.3359, "low": 0.3305, "close": 0.3346, "volume": 1295783.41, "close_time": 1764251999999, "quote_volume": 432516.106337, "trades": 2445, "taker_buy_base": 505510.29, "taker_buy_quote": 168602.468508 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.3347, "high": 0.3374, "low": 0.3331, "close": 0.3367, "volume": 991245.72, "close_time": 1764255599999, "quote_volume": 332539.94382, "trades": 1529, "taker_buy_base": 423796.5, "taker_buy_quote": 142111.366984 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.3366, "high": 0.3425, "low": 0.335, "close": 0.3424, "volume": 1200093.42, "close_time": 1764259199999, "quote_volume": 406859.758128, "trades": 2528, "taker_buy_base": 619878.01, "taker_buy_quote": 210275.997225 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.3423, "high": 0.3433, "low": 0.3403, "close": 0.3426, "volume": 2195471.99, "close_time": 1764262799999, "quote_volume": 750253.782869, "trades": 2785, "taker_buy_base": 970769.63, "taker_buy_quote": 331774.593845 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.3425, "high": 0.3427, "low": 0.3387, "close": 0.3397, "volume": 935024.77, "close_time": 1764266399999, "quote_volume": 318198.769774, "trades": 1538, "taker_buy_base": 370827.32, "taker_buy_quote": 126230.832276 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.3396, "high": 0.3398, "low": 0.3376, "close": 0.3384, "volume": 813777.12, "close_time": 1764269999999, "quote_volume": 275885.874201, "trades": 1328, "taker_buy_base": 433511.76, "taker_buy_quote": 147004.116938 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.3384, "high": 0.3394, "low": 0.3367, "close": 0.3372, "volume": 416871.22, "close_time": 1764273599999, "quote_volume": 140806.331452, "trades": 857, "taker_buy_base": 190597.65, "taker_buy_quote": 64386.657254 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.3373, "high": 0.3399, "low": 0.3372, "close": 0.3394, "volume": 534670.12, "close_time": 1764277199999, "quote_volume": 181046.128491, "trades": 788, "taker_buy_base": 229509.5, "taker_buy_quote": 77709.318008 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.3394, "high": 0.3407, "low": 0.3384, "close": 0.3386, "volume": 687655.27, "close_time": 1764280799999, "quote_volume": 233502.647488, "trades": 1092, "taker_buy_base": 449830.63, "taker_buy_quote": 152776.544765 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.3385, "high": 0.3395, "low": 0.3341, "close": 0.3348, "volume": 571845.64, "close_time": 1764284399999, "quote_volume": 192294.530687, "trades": 999, "taker_buy_base": 239088.17, "taker_buy_quote": 80334.826839 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.3348, "high": 0.3353, "low": 0.3326, "close": 0.3338, "volume": 559460.85, "close_time": 1764287999999, "quote_volume": 186758.236817, "trades": 1035, "taker_buy_base": 229785.33, "taker_buy_quote": 76706.362679 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.3338, "high": 0.3351, "low": 0.3332, "close": 0.3338, "volume": 406729.62, "close_time": 1764291599999, "quote_volume": 135852.939113, "trades": 855, "taker_buy_base": 178168.11, "taker_buy_quote": 59516.75997 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.3339, "high": 0.3349, "low": 0.3317, "close": 0.3319, "volume": 814589.23, "close_time": 1764295199999, "quote_volume": 271558.883595, "trades": 1305, "taker_buy_base": 383793.94, "taker_buy_quote": 127953.831916 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.332, "high": 0.3323, "low": 0.3287, "close": 0.3304, "volume": 1333253.76, "close_time": 1764298799999, "quote_volume": 439891.723079, "trades": 1788, "taker_buy_base": 616810.75, "taker_buy_quote": 203593.325599 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.3303, "high": 0.331, "low": 0.3291, "close": 0.33, "volume": 899806.29, "close_time": 1764302399999, "quote_volume": 296877.682743, "trades": 1080, "taker_buy_base": 417869.05, "taker_buy_quote": 137870.435903 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.33, "high": 0.3326, "low": 0.3296, "close": 0.3302, "volume": 651835.47, "close_time": 1764305999999, "quote_volume": 215660.45041, "trades": 883, "taker_buy_base": 388248.63, "taker_buy_quote": 128434.924182 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.3302, "high": 0.3309, "low": 0.3283, "close": 0.3296, "volume": 476128.92, "close_time": 1764309599999, "quote_volume": 156796.949169, "trades": 836, "taker_buy_base": 224234.51, "taker_buy_quote": 73824.623924 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.3294, "high": 0.3298, "low": 0.3272, "close": 0.3283, "volume": 476061.07, "close_time": 1764313199999, "quote_volume": 156388.332105, "trades": 874, "taker_buy_base": 284951.94, "taker_buy_quote": 93639.007008 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.3281, "high": 0.3304, "low": 0.3278, "close": 0.3297, "volume": 766207.44, "close_time": 1764316799999, "quote_volume": 252302.675297, "trades": 974, "taker_buy_base": 290749.68, "taker_buy_quote": 95746.737327 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.3296, "high": 0.3406, "low": 0.3296, "close": 0.3402, "volume": 1297417.27, "close_time": 1764320399999, "quote_volume": 435448.965128, "trades": 2740, "taker_buy_base": 765325.69, "taker_buy_quote": 256517.322159 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.3402, "high": 0.3404, "low": 0.336, "close": 0.3363, "volume": 766526.47, "close_time": 1764323999999, "quote_volume": 259186.683701, "trades": 1330, "taker_buy_base": 329909.91, "taker_buy_quote": 111633.768065 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.3365, "high": 0.3366, "low": 0.3345, "close": 0.3349, "volume": 806155.09, "close_time": 1764327599999, "quote_volume": 270555.78772, "trades": 1213, "taker_buy_base": 472433.21, "taker_buy_quote": 158563.098557 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.3349, "high": 0.3349, "low": 0.3296, "close": 0.3311, "volume": 1171606.98, "close_time": 1764331199999, "quote_volume": 388524.650742, "trades": 2152, "taker_buy_base": 500553.37, "taker_buy_quote": 165968.827711 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.331, "high": 0.3329, "low": 0.3309, "close": 0.3311, "volume": 475576.23, "close_time": 1764334799999, "quote_volume": 157801.982092, "trades": 808, "taker_buy_base": 198109.47, "taker_buy_quote": 65755.172222 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.331, "high": 0.336, "low": 0.3297, "close": 0.3342, "volume": 825246.78, "close_time": 1764338399999, "quote_volume": 274533.593398, "trades": 1970, "taker_buy_base": 379898.3, "taker_buy_quote": 126429.983984 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.3342, "high": 0.3365, "low": 0.3316, "close": 0.3345, "volume": 1344484.26, "close_time": 1764341999999, "quote_volume": 449480.375815, "trades": 2770, "taker_buy_base": 646921.13, "taker_buy_quote": 216287.558113 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.3346, "high": 0.3389, "low": 0.3337, "close": 0.337, "volume": 1359527.9, "close_time": 1764345599999, "quote_volume": 458134.884539, "trades": 2407, "taker_buy_base": 607464.22, "taker_buy_quote": 204648.613399 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.337, "high": 0.337, "low": 0.3292, "close": 0.3303, "volume": 1803274.74, "close_time": 1764349199999, "quote_volume": 599789.355863, "trades": 3329, "taker_buy_base": 903410.87, "taker_buy_quote": 300574.101471 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.3303, "high": 0.3314, "low": 0.3267, "close": 0.3282, "volume": 1245452.06, "close_time": 1764352799999, "quote_volume": 408946.490994, "trades": 2459, "taker_buy_base": 586052.89, "taker_buy_quote": 192507.43661 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.3282, "high": 0.3295, "low": 0.3259, "close": 0.3291, "volume": 936475.61, "close_time": 1764356399999, "quote_volume": 307292.538461, "trades": 1865, "taker_buy_base": 374297.23, "taker_buy_quote": 122866.115972 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.3293, "high": 0.3326, "low": 0.3287, "close": 0.3325, "volume": 923093.08, "close_time": 1764359999999, "quote_volume": 305134.263648, "trades": 1347, "taker_buy_base": 465793.25, "taker_buy_quote": 153969.640464 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.3324, "high": 0.3337, "low": 0.3303, "close": 0.3334, "volume": 566252.21, "close_time": 1764363599999, "quote_volume": 188090.545597, "trades": 954, "taker_buy_base": 327468.25, "taker_buy_quote": 108794.607395 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.3336, "high": 0.3339, "low": 0.3308, "close": 0.3308, "volume": 512348.22, "close_time": 1764367199999, "quote_volume": 170114.535614, "trades": 780, "taker_buy_base": 251605.48, "taker_buy_quote": 83533.603902 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.3308, "high": 0.3342, "low": 0.3296, "close": 0.3338, "volume": 787057.62, "close_time": 1764370799999, "quote_volume": 260648.829483, "trades": 1100, "taker_buy_base": 390480.46, "taker_buy_quote": 129363.444619 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.3339, "high": 0.3348, "low": 0.3307, "close": 0.331, "volume": 471483.11, "close_time": 1764374399999, "quote_volume": 156771.657417, "trades": 816, "taker_buy_base": 211927.15, "taker_buy_quote": 70588.589866 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.3311, "high": 0.3325, "low": 0.3302, "close": 0.3319, "volume": 581461.87, "close_time": 1764377999999, "quote_volume": 192608.168753, "trades": 1000, "taker_buy_base": 290521.37, "taker_buy_quote": 96225.753962 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.3318, "high": 0.3346, "low": 0.3318, "close": 0.3339, "volume": 568919.89, "close_time": 1764381599999, "quote_volume": 189611.752709, "trades": 794, "taker_buy_base": 261978.57, "taker_buy_quote": 87332.799145 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.3339, "high": 0.3344, "low": 0.3322, "close": 0.3336, "volume": 533567.01, "close_time": 1764385199999, "quote_volume": 177794.234419, "trades": 769, "taker_buy_base": 209567.74, "taker_buy_quote": 69797.97771 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.3337, "high": 0.3353, "low": 0.3319, "close": 0.3328, "volume": 274486.57, "close_time": 1764388799999, "quote_volume": 91585.957302, "trades": 684, "taker_buy_base": 126757.35, "taker_buy_quote": 42350.043308 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.3328, "high": 0.3356, "low": 0.3324, "close": 0.3351, "volume": 174336.68, "close_time": 1764392399999, "quote_volume": 58200.705626, "trades": 603, "taker_buy_base": 97383.85, "taker_buy_quote": 32514.423134 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.3351, "high": 0.3351, "low": 0.3316, "close": 0.3318, "volume": 349873.89, "close_time": 1764395999999, "quote_volume": 116410.889901, "trades": 730, "taker_buy_base": 128630.18, "taker_buy_quote": 42858.601344 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.3317, "high": 0.3326, "low": 0.327, "close": 0.3283, "volume": 952717.81, "close_time": 1764399599999, "quote_volume": 314021.295995, "trades": 2159, "taker_buy_base": 360760.52, "taker_buy_quote": 118863.048009 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.3282, "high": 0.331, "low": 0.3281, "close": 0.3305, "volume": 508500.98, "close_time": 1764403199999, "quote_volume": 167820.608446, "trades": 1016, "taker_buy_base": 288190.44, "taker_buy_quote": 95124.533555 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.3304, "high": 0.3306, "low": 0.3276, "close": 0.3278, "volume": 346569.65, "close_time": 1764406799999, "quote_volume": 113908.191938, "trades": 839, "taker_buy_base": 72212.81, "taker_buy_quote": 23768.773162 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.3279, "high": 0.3285, "low": 0.3272, "close": 0.3276, "volume": 340738.59, "close_time": 1764410399999, "quote_volume": 111698.775115, "trades": 818, "taker_buy_base": 159796.3, "taker_buy_quote": 52394.560641 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.3277, "high": 0.3297, "low": 0.3263, "close": 0.329, "volume": 445618.86, "close_time": 1764413999999, "quote_volume": 146332.421028, "trades": 940, "taker_buy_base": 174153.25, "taker_buy_quote": 57206.583801 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.3289, "high": 0.3327, "low": 0.3288, "close": 0.3325, "volume": 389231.38, "close_time": 1764417599999, "quote_volume": 128873.560597, "trades": 1070, "taker_buy_base": 224998.69, "taker_buy_quote": 74535.352445 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.3325, "high": 0.3329, "low": 0.3298, "close": 0.3298, "volume": 241909.36, "close_time": 1764421199999, "quote_volume": 80100.359354, "trades": 807, "taker_buy_base": 86496.01, "taker_buy_quote": 28640.297874 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.3297, "high": 0.3307, "low": 0.3286, "close": 0.3294, "volume": 299116.29, "close_time": 1764424799999, "quote_volume": 98667.347695, "trades": 827, "taker_buy_base": 116837.11, "taker_buy_quote": 38560.602391 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.3294, "high": 0.3294, "low": 0.3265, "close": 0.3266, "volume": 430673.63, "close_time": 1764428399999, "quote_volume": 141231.120018, "trades": 763, "taker_buy_base": 153137.06, "taker_buy_quote": 50245.517183 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.3267, "high": 0.3297, "low": 0.3262, "close": 0.3281, "volume": 626655.22, "close_time": 1764431999999, "quote_volume": 205513.79819, "trades": 1566, "taker_buy_base": 229947.48, "taker_buy_quote": 75481.055241 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.3281, "high": 0.3287, "low": 0.3264, "close": 0.3269, "volume": 297681.76, "close_time": 1764435599999, "quote_volume": 97475.199697, "trades": 648, "taker_buy_base": 126675.19, "taker_buy_quote": 41502.879691 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.3267, "high": 0.3271, "low": 0.323, "close": 0.3238, "volume": 689070.16, "close_time": 1764439199999, "quote_volume": 223898.327665, "trades": 1660, "taker_buy_base": 281938.02, "taker_buy_quote": 91621.104845 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.3237, "high": 0.3262, "low": 0.3221, "close": 0.3255, "volume": 822369.98, "close_time": 1764442799999, "quote_volume": 266565.570551, "trades": 1783, "taker_buy_base": 454115.8, "taker_buy_quote": 147251.63074 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.3255, "high": 0.3268, "low": 0.3248, "close": 0.3256, "volume": 373205.7, "close_time": 1764446399999, "quote_volume": 121563.202187, "trades": 912, "taker_buy_base": 216218.47, "taker_buy_quote": 70461.779134 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.3255, "high": 0.3286, "low": 0.3245, "close": 0.3284, "volume": 396685.29, "close_time": 1764449999999, "quote_volume": 129433.621705, "trades": 990, "taker_buy_base": 227766.86, "taker_buy_quote": 74391.807669 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.3285, "high": 0.3289, "low": 0.3267, "close": 0.3283, "volume": 365876.26, "close_time": 1764453599999, "quote_volume": 120017.810604, "trades": 892, "taker_buy_base": 182222.5, "taker_buy_quote": 59789.519242 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.3283, "high": 0.3284, "low": 0.3264, "close": 0.3267, "volume": 173614.9, "close_time": 1764457199999, "quote_volume": 56826.137458, "trades": 466, "taker_buy_base": 62219.41, "taker_buy_quote": 20365.876042 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.3267, "high": 0.3276, "low": 0.3256, "close": 0.3268, "volume": 125727.56, "close_time": 1764460799999, "quote_volume": 41088.581908, "trades": 403, "taker_buy_base": 46450.99, "taker_buy_quote": 15170.901106 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.3267, "high": 0.3282, "low": 0.3266, "close": 0.3278, "volume": 212757.65, "close_time": 1764464399999, "quote_volume": 69673.519582, "trades": 563, "taker_buy_base": 98606.79, "taker_buy_quote": 32286.514347 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.3277, "high": 0.3304, "low": 0.3274, "close": 0.3281, "volume": 316930.23, "close_time": 1764467999999, "quote_volume": 104238.494142, "trades": 741, "taker_buy_base": 183695.36, "taker_buy_quote": 60446.899808 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.3282, "high": 0.3291, "low": 0.3264, "close": 0.3264, "volume": 205189.22, "close_time": 1764471599999, "quote_volume": 67306.922696, "trades": 474, "taker_buy_base": 100269.78, "taker_buy_quote": 32900.071187 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.3264, "high": 0.3282, "low": 0.3239, "close": 0.3282, "volume": 479813.72, "close_time": 1764475199999, "quote_volume": 156148.13716, "trades": 958, "taker_buy_base": 276852.62, "taker_buy_quote": 90093.416859 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.3283, "high": 0.3287, "low": 0.3258, "close": 0.3264, "volume": 235841.37, "close_time": 1764478799999, "quote_volume": 77161.328684, "trades": 724, "taker_buy_base": 158508.17, "taker_buy_quote": 51865.426074 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.3263, "high": 0.3263, "low": 0.3239, "close": 0.3246, "volume": 387361.07, "close_time": 1764482399999, "quote_volume": 125858.007911, "trades": 853, "taker_buy_base": 148062.38, "taker_buy_quote": 48130.528058 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.3247, "high": 0.3282, "low": 0.3241, "close": 0.3266, "volume": 787724.0, "close_time": 1764485999999, "quote_volume": 256677.838824, "trades": 1250, "taker_buy_base": 496439.6, "taker_buy_quote": 161694.794657 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.3266, "high": 0.328, "low": 0.3257, "close": 0.3273, "volume": 246584.21, "close_time": 1764489599999, "quote_volume": 80503.185326, "trades": 768, "taker_buy_base": 141296.06, "taker_buy_quote": 46131.805975 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.3273, "high": 0.3293, "low": 0.3265, "close": 0.3276, "volume": 514181.64, "close_time": 1764493199999, "quote_volume": 168625.14856, "trades": 1288, "taker_buy_base": 316704.35, "taker_buy_quote": 103868.206729 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.3277, "high": 0.3285, "low": 0.3258, "close": 0.3265, "volume": 362163.06, "close_time": 1764496799999, "quote_volume": 118405.456735, "trades": 937, "taker_buy_base": 158693.44, "taker_buy_quote": 51891.119766 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.3265, "high": 0.3265, "low": 0.3247, "close": 0.325, "volume": 551169.06, "close_time": 1764500399999, "quote_volume": 179488.845749, "trades": 1151, "taker_buy_base": 251063.44, "taker_buy_quote": 81765.162855 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.3251, "high": 0.3261, "low": 0.3226, "close": 0.3234, "volume": 908729.95, "close_time": 1764503999999, "quote_volume": 294750.376483, "trades": 2032, "taker_buy_base": 314200.37, "taker_buy_quote": 102027.804297 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.3234, "high": 0.3243, "low": 0.3198, "close": 0.3235, "volume": 1152782.65, "close_time": 1764507599999, "quote_volume": 370938.757178, "trades": 2513, "taker_buy_base": 425723.76, "taker_buy_quote": 137168.463578 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.3235, "high": 0.3278, "low": 0.3233, "close": 0.3263, "volume": 1162223.18, "close_time": 1764511199999, "quote_volume": 378727.667784, "trades": 2036, "taker_buy_base": 684702.79, "taker_buy_quote": 223148.193817 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.3263, "high": 0.3264, "low": 0.3218, "close": 0.3226, "volume": 424134.13, "close_time": 1764514799999, "quote_volume": 137329.034867, "trades": 977, "taker_buy_base": 227620.77, "taker_buy_quote": 73698.126707 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.3225, "high": 0.3225, "low": 0.3185, "close": 0.3211, "volume": 1440634.85, "close_time": 1764518399999, "quote_volume": 460906.115983, "trades": 1941, "taker_buy_base": 651700.84, "taker_buy_quote": 208360.033873 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.3212, "high": 0.3252, "low": 0.3211, "close": 0.3243, "volume": 557207.85, "close_time": 1764521999999, "quote_volume": 180522.951934, "trades": 959, "taker_buy_base": 286874.93, "taker_buy_quote": 92892.832711 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.3242, "high": 0.3262, "low": 0.3229, "close": 0.326, "volume": 412090.41, "close_time": 1764525599999, "quote_volume": 133607.011567, "trades": 939, "taker_buy_base": 193089.17, "taker_buy_quote": 62611.141014 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.3261, "high": 0.3266, "low": 0.3241, "close": 0.3264, "volume": 601831.68, "close_time": 1764529199999, "quote_volume": 195720.034489, "trades": 1316, "taker_buy_base": 356344.83, "taker_buy_quote": 115914.595446 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.3264, "high": 0.3267, "low": 0.3246, "close": 0.3251, "volume": 721414.65, "close_time": 1764532799999, "quote_volume": 235134.031911, "trades": 1446, "taker_buy_base": 269047.38, "taker_buy_quote": 87715.765634 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.3253, "high": 0.3273, "low": 0.3238, "close": 0.3251, "volume": 432725.07, "close_time": 1764536399999, "quote_volume": 140879.453403, "trades": 1048, "taker_buy_base": 172470.8, "taker_buy_quote": 56195.11179 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.325, "high": 0.3253, "low": 0.323, "close": 0.324, "volume": 427767.91, "close_time": 1764539999999, "quote_volume": 138776.405174, "trades": 944, "taker_buy_base": 187942.06, "taker_buy_quote": 61002.281904 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.3241, "high": 0.3268, "low": 0.3229, "close": 0.3253, "volume": 285559.12, "close_time": 1764543599999, "quote_volume": 92771.293039, "trades": 701, "taker_buy_base": 153192.55, "taker_buy_quote": 49743.710518 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.3253, "high": 0.3254, "low": 0.3181, "close": 0.3187, "volume": 918746.08, "close_time": 1764547199999, "quote_volume": 295115.86236, "trades": 1631, "taker_buy_base": 343980.27, "taker_buy_quote": 110555.814375 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.3187, "high": 0.3195, "low": 0.2954, "close": 0.2961, "volume": 7558290.96, "close_time": 1764550799999, "quote_volume": 2314191.146717, "trades": 15047, "taker_buy_base": 3222759.73, "taker_buy_quote": 986508.481602 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.296, "high": 0.301, "low": 0.2949, "close": 0.2964, "volume": 1394000.54, "close_time": 1764554399999, "quote_volume": 415589.990889, "trades": 3374, "taker_buy_base": 669715.16, "taker_buy_quote": 199737.435966 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.2965, "high": 0.2994, "low": 0.2958, "close": 0.2964, "volume": 1658759.93, "close_time": 1764557999999, "quote_volume": 493394.850928, "trades": 2710, "taker_buy_base": 756802.06, "taker_buy_quote": 225159.308629 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.2963, "high": 0.2971, "low": 0.2912, "close": 0.2917, "volume": 3335042.31, "close_time": 1764561599999, "quote_volume": 977137.996228, "trades": 3326, "taker_buy_base": 1694514.22, "taker_buy_quote": 496823.505978 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.2915, "high": 0.2933, "low": 0.2896, "close": 0.2927, "volume": 2028028.72, "close_time": 1764565199999, "quote_volume": 591789.599113, "trades": 3026, "taker_buy_base": 1211462.77, "taker_buy_quote": 353814.596108 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.2927, "high": 0.2959, "low": 0.2922, "close": 0.294, "volume": 1102437.73, "close_time": 1764568799999, "quote_volume": 324422.08584, "trades": 1888, "taker_buy_base": 676126.66, "taker_buy_quote": 198956.281591 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.2941, "high": 0.2948, "low": 0.2924, "close": 0.293, "volume": 669211.7, "close_time": 1764572399999, "quote_volume": 196358.285865, "trades": 1267, "taker_buy_base": 334370.08, "taker_buy_quote": 98103.405761 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.2931, "high": 0.2942, "low": 0.2918, "close": 0.294, "volume": 801732.52, "close_time": 1764575999999, "quote_volume": 235113.281623, "trades": 1552, "taker_buy_base": 439844.39, "taker_buy_quote": 129014.630186 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.294, "high": 0.2958, "low": 0.2932, "close": 0.2948, "volume": 871513.94, "close_time": 1764579599999, "quote_volume": 256577.848635, "trades": 1609, "taker_buy_base": 357020.75, "taker_buy_quote": 105129.814288 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.2947, "high": 0.2965, "low": 0.2924, "close": 0.2929, "volume": 828236.61, "close_time": 1764583199999, "quote_volume": 243464.515848, "trades": 1282, "taker_buy_base": 410420.18, "taker_buy_quote": 120697.743655 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.2929, "high": 0.2934, "low": 0.2918, "close": 0.292, "volume": 469945.77, "close_time": 1764586799999, "quote_volume": 137605.907192, "trades": 670, "taker_buy_base": 232035.17, "taker_buy_quote": 67978.754294 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.2919, "high": 0.2919, "low": 0.2876, "close": 0.288, "volume": 1540107.66, "close_time": 1764590399999, "quote_volume": 444935.727169, "trades": 1817, "taker_buy_base": 387052.54, "taker_buy_quote": 111841.72442 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.2881, "high": 0.2904, "low": 0.2847, "close": 0.2902, "volume": 1652928.87, "close_time": 1764593999999, "quote_volume": 475846.614278, "trades": 2923, "taker_buy_base": 707604.65, "taker_buy_quote": 203613.948963 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.2901, "high": 0.2936, "low": 0.2882, "close": 0.2894, "volume": 2542538.27, "close_time": 1764597599999, "quote_volume": 739593.727673, "trades": 3683, "taker_buy_base": 1517158.97, "taker_buy_quote": 441447.339024 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.2893, "high": 0.2926, "low": 0.2876, "close": 0.2886, "volume": 1103478.79, "close_time": 1764601199999, "quote_volume": 319666.561196, "trades": 2845, "taker_buy_base": 609040.51, "taker_buy_quote": 176359.53827 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.2887, "high": 0.2891, "low": 0.2796, "close": 0.284, "volume": 3317708.55, "close_time": 1764604799999, "quote_volume": 941051.72202, "trades": 6122, "taker_buy_base": 1305633.99, "taker_buy_quote": 370753.648159 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.2839, "high": 0.2849, "low": 0.2807, "close": 0.2808, "volume": 1015029.05, "close_time": 1764608399999, "quote_volume": 286636.448167, "trades": 2343, "taker_buy_base": 443686.08, "taker_buy_quote": 125348.638758 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.2809, "high": 0.2822, "low": 0.2776, "close": 0.2777, "volume": 1774408.5, "close_time": 1764611999999, "quote_volume": 495159.130421, "trades": 2098, "taker_buy_base": 933379.72, "taker_buy_quote": 260390.996498 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.2777, "high": 0.2824, "low": 0.2777, "close": 0.2817, "volume": 1304506.74, "close_time": 1764615599999, "quote_volume": 365534.383206, "trades": 2721, "taker_buy_base": 801421.1, "taker_buy_quote": 224410.049884 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.2818, "high": 0.2821, "low": 0.2799, "close": 0.2811, "volume": 1091592.63, "close_time": 1764619199999, "quote_volume": 306456.173956, "trades": 1786, "taker_buy_base": 411008.75, "taker_buy_quote": 115464.125578 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.2811, "high": 0.2857, "low": 0.2811, "close": 0.2836, "volume": 2508285.86, "close_time": 1764622799999, "quote_volume": 712219.405078, "trades": 4050, "taker_buy_base": 1134532.95, "taker_buy_quote": 322405.432232 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.2837, "high": 0.2882, "low": 0.283, "close": 0.2866, "volume": 876391.03, "close_time": 1764626399999, "quote_volume": 250456.958775, "trades": 2075, "taker_buy_base": 454754.59, "taker_buy_quote": 130080.211696 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.2867, "high": 0.2886, "low": 0.2859, "close": 0.287, "volume": 530284.14, "close_time": 1764629999999, "quote_volume": 152342.899368, "trades": 1019, "taker_buy_base": 243504.69, "taker_buy_quote": 69979.377565 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.287, "high": 0.289, "low": 0.2868, "close": 0.2873, "volume": 434471.29, "close_time": 1764633599999, "quote_volume": 125106.289204, "trades": 953, "taker_buy_base": 261271.63, "taker_buy_quote": 75260.685584 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.2874, "high": 0.2883, "low": 0.2856, "close": 0.2856, "volume": 628570.76, "close_time": 1764637199999, "quote_volume": 180445.075681, "trades": 1076, "taker_buy_base": 440154.02, "taker_buy_quote": 126359.040668 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.2856, "high": 0.2899, "low": 0.2849, "close": 0.2853, "volume": 925041.04, "close_time": 1764640799999, "quote_volume": 265254.135039, "trades": 1784, "taker_buy_base": 460935.43, "taker_buy_quote": 132159.52004 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.2852, "high": 0.2875, "low": 0.2842, "close": 0.286, "volume": 836201.05, "close_time": 1764644399999, "quote_volume": 239367.820973, "trades": 1275, "taker_buy_base": 498562.84, "taker_buy_quote": 142799.146558 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.2861, "high": 0.2893, "low": 0.2849, "close": 0.2884, "volume": 358418.43, "close_time": 1764647999999, "quote_volume": 102956.913978, "trades": 960, "taker_buy_base": 233826.85, "taker_buy_quote": 67216.336548 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.2886, "high": 0.2904, "low": 0.2886, "close": 0.2895, "volume": 291419.86, "close_time": 1764651599999, "quote_volume": 84395.543364, "trades": 786, "taker_buy_base": 147143.44, "taker_buy_quote": 42622.612772 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.2894, "high": 0.29, "low": 0.2876, "close": 0.2879, "volume": 628646.91, "close_time": 1764655199999, "quote_volume": 181532.924747, "trades": 1125, "taker_buy_base": 346802.48, "taker_buy_quote": 100158.855729 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.2879, "high": 0.289, "low": 0.2862, "close": 0.2888, "volume": 704469.28, "close_time": 1764658799999, "quote_volume": 202469.679569, "trades": 1194, "taker_buy_base": 382311.23, "taker_buy_quote": 109904.240545 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.2889, "high": 0.2894, "low": 0.2878, "close": 0.2879, "volume": 417852.43, "close_time": 1764662399999, "quote_volume": 120538.067437, "trades": 1065, "taker_buy_base": 205258.24, "taker_buy_quote": 59228.698015 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.288, "high": 0.2885, "low": 0.2841, "close": 0.2847, "volume": 731372.75, "close_time": 1764665999999, "quote_volume": 209198.2464, "trades": 1293, "taker_buy_base": 231533.82, "taker_buy_quote": 66231.724341 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.2846, "high": 0.2873, "low": 0.2845, "close": 0.2861, "volume": 276383.32, "close_time": 1764669599999, "quote_volume": 79087.084874, "trades": 749, "taker_buy_base": 150928.78, "taker_buy_quote": 43194.001137 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.286, "high": 0.2896, "low": 0.2859, "close": 0.2883, "volume": 351413.53, "close_time": 1764673199999, "quote_volume": 101051.643801, "trades": 1014, "taker_buy_base": 168548.25, "taker_buy_quote": 48490.439425 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.2883, "high": 0.2915, "low": 0.2876, "close": 0.2912, "volume": 652452.73, "close_time": 1764676799999, "quote_volume": 188826.943329, "trades": 1026, "taker_buy_base": 384138.8, "taker_buy_quote": 111249.678393 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.2912, "high": 0.2925, "low": 0.29, "close": 0.2922, "volume": 438385.23, "close_time": 1764680399999, "quote_volume": 127656.404347, "trades": 1094, "taker_buy_base": 254460.69, "taker_buy_quote": 74108.859202 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.2923, "high": 0.2954, "low": 0.2914, "close": 0.2947, "volume": 779559.55, "close_time": 1764683999999, "quote_volume": 229444.86009, "trades": 1989, "taker_buy_base": 428721.63, "taker_buy_quote": 126207.388948 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.2946, "high": 0.3025, "low": 0.2939, "close": 0.3022, "volume": 1611461.85, "close_time": 1764687599999, "quote_volume": 480786.225215, "trades": 5113, "taker_buy_base": 863414.78, "taker_buy_quote": 257748.317814 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.3023, "high": 0.3206, "low": 0.3023, "close": 0.3196, "volume": 3806656.08, "close_time": 1764691199999, "quote_volume": 1191067.686605, "trades": 10356, "taker_buy_base": 1925571.06, "taker_buy_quote": 603153.235105 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.3198, "high": 0.3226, "low": 0.3147, "close": 0.3192, "volume": 2279901.45, "close_time": 1764694799999, "quote_volume": 724804.113271, "trades": 5095, "taker_buy_base": 1063575.9, "taker_buy_quote": 338279.451662 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.3192, "high": 0.3217, "low": 0.3183, "close": 0.3192, "volume": 1075669.99, "close_time": 1764698399999, "quote_volume": 344046.139406, "trades": 2743, "taker_buy_base": 602471.67, "taker_buy_quote": 192735.066279 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.3192, "high": 0.3203, "low": 0.3168, "close": 0.3177, "volume": 839118.59, "close_time": 1764701999999, "quote_volume": 267555.171918, "trades": 1982, "taker_buy_base": 542288.2, "taker_buy_quote": 172910.246074 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.3178, "high": 0.3197, "low": 0.3168, "close": 0.3169, "volume": 571630.25, "close_time": 1764705599999, "quote_volume": 181930.285786, "trades": 1062, "taker_buy_base": 334230.38, "taker_buy_quote": 106432.860425 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.3169, "high": 0.3172, "low": 0.3118, "close": 0.3144, "volume": 1036848.78, "close_time": 1764709199999, "quote_volume": 326077.046683, "trades": 2032, "taker_buy_base": 500386.29, "taker_buy_quote": 157276.689422 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.3144, "high": 0.3162, "low": 0.3141, "close": 0.3148, "volume": 565492.13, "close_time": 1764712799999, "quote_volume": 178135.031213, "trades": 1137, "taker_buy_base": 297404.29, "taker_buy_quote": 93702.560448 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.3148, "high": 0.3193, "low": 0.3148, "close": 0.3192, "volume": 738348.13, "close_time": 1764716399999, "quote_volume": 233847.4619, "trades": 1737, "taker_buy_base": 433286.27, "taker_buy_quote": 137164.199676 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.3194, "high": 0.3196, "low": 0.3162, "close": 0.3168, "volume": 448253.93, "close_time": 1764719999999, "quote_volume": 142573.427104, "trades": 1822, "taker_buy_base": 222987.23, "taker_buy_quote": 70955.929919 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.3168, "high": 0.3187, "low": 0.3155, "close": 0.3164, "volume": 697928.42, "close_time": 1764723599999, "quote_volume": 221460.083426, "trades": 1776, "taker_buy_base": 404445.66, "taker_buy_quote": 128374.019247 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.3163, "high": 0.318, "low": 0.3154, "close": 0.3168, "volume": 680070.29, "close_time": 1764727199999, "quote_volume": 215130.024825, "trades": 1588, "taker_buy_base": 386009.79, "taker_buy_quote": 122133.224289 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.3167, "high": 0.3194, "low": 0.3163, "close": 0.318, "volume": 968587.63, "close_time": 1764730799999, "quote_volume": 308361.321564, "trades": 1864, "taker_buy_base": 558222.24, "taker_buy_quote": 177736.383482 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.3179, "high": 0.32, "low": 0.3167, "close": 0.3168, "volume": 843322.83, "close_time": 1764734399999, "quote_volume": 268373.10699, "trades": 1337, "taker_buy_base": 438898.86, "taker_buy_quote": 139842.307183 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.3167, "high": 0.3217, "low": 0.316, "close": 0.3205, "volume": 1576933.89, "close_time": 1764737999999, "quote_volume": 501732.932414, "trades": 2175, "taker_buy_base": 917099.65, "taker_buy_quote": 292007.707187 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.3204, "high": 0.3219, "low": 0.3197, "close": 0.3206, "volume": 986453.35, "close_time": 1764741599999, "quote_volume": 316452.174493, "trades": 1681, "taker_buy_base": 600056.35, "taker_buy_quote": 192467.544701 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.3208, "high": 0.3262, "low": 0.3203, "close": 0.322, "volume": 1193905.41, "close_time": 1764745199999, "quote_volume": 386302.561819, "trades": 2963, "taker_buy_base": 645902.19, "taker_buy_quote": 209058.060754 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.3219, "high": 0.3223, "low": 0.319, "close": 0.3194, "volume": 693397.39, "close_time": 1764748799999, "quote_volume": 222406.025457, "trades": 1341, "taker_buy_base": 304914.62, "taker_buy_quote": 97848.1136 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.3195, "high": 0.3229, "low": 0.3195, "close": 0.3222, "volume": 403804.48, "close_time": 1764752399999, "quote_volume": 129716.477632, "trades": 1154, "taker_buy_base": 228715.35, "taker_buy_quote": 73472.476965 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.3222, "high": 0.3234, "low": 0.3207, "close": 0.3226, "volume": 732085.56, "close_time": 1764755999999, "quote_volume": 235678.077173, "trades": 1411, "taker_buy_base": 435524.6, "taker_buy_quote": 140153.613978 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.3225, "high": 0.3242, "low": 0.32, "close": 0.3203, "volume": 616416.84, "close_time": 1764759599999, "quote_volume": 198587.911996, "trades": 1339, "taker_buy_base": 343418.01, "taker_buy_quote": 110674.772319 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.3202, "high": 0.3219, "low": 0.3196, "close": 0.3216, "volume": 377571.37, "close_time": 1764763199999, "quote_volume": 121138.923179, "trades": 1046, "taker_buy_base": 200842.49, "taker_buy_quote": 64471.157038 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.3216, "high": 0.3226, "low": 0.3187, "close": 0.3195, "volume": 700931.93, "close_time": 1764766799999, "quote_volume": 224352.755413, "trades": 1303, "taker_buy_base": 334921.3, "taker_buy_quote": 107284.260245 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.3195, "high": 0.3209, "low": 0.3192, "close": 0.3199, "volume": 648160.72, "close_time": 1764770399999, "quote_volume": 207424.322216, "trades": 1321, "taker_buy_base": 283714.71, "taker_buy_quote": 90813.090041 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.3199, "high": 0.3246, "low": 0.3122, "close": 0.3181, "volume": 3635650.0, "close_time": 1764773999999, "quote_volume": 1155441.648007, "trades": 9719, "taker_buy_base": 1802767.43, "taker_buy_quote": 573138.357972 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.3182, "high": 0.3215, "low": 0.3174, "close": 0.321, "volume": 1944849.06, "close_time": 1764777599999, "quote_volume": 622642.623578, "trades": 4533, "taker_buy_base": 1083770.81, "taker_buy_quote": 347170.89275 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.3211, "high": 0.323, "low": 0.3184, "close": 0.3211, "volume": 1047190.16, "close_time": 1764781199999, "quote_volume": 335272.544105, "trades": 2223, "taker_buy_base": 686807.15, "taker_buy_quote": 219761.553451 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.3211, "high": 0.3255, "low": 0.3211, "close": 0.3252, "volume": 1172467.42, "close_time": 1764784799999, "quote_volume": 378907.367394, "trades": 2037, "taker_buy_base": 747873.22, "taker_buy_quote": 241802.537873 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.3254, "high": 0.3275, "low": 0.3227, "close": 0.3238, "volume": 738238.01, "close_time": 1764788399999, "quote_volume": 240477.28836, "trades": 1422, "taker_buy_base": 396365.74, "taker_buy_quote": 129102.408996 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.3238, "high": 0.3247, "low": 0.3221, "close": 0.3238, "volume": 586451.55, "close_time": 1764791999999, "quote_volume": 189556.165985, "trades": 1012, "taker_buy_base": 252478.73, "taker_buy_quote": 81644.265334 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.3239, "high": 0.3264, "low": 0.3221, "close": 0.3239, "volume": 419189.04, "close_time": 1764795599999, "quote_volume": 135885.406932, "trades": 1302, "taker_buy_base": 250371.66, "taker_buy_quote": 81197.112041 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.324, "high": 0.3283, "low": 0.3233, "close": 0.3279, "volume": 667939.68, "close_time": 1764799199999, "quote_volume": 217407.210046, "trades": 1438, "taker_buy_base": 338291.83, "taker_buy_quote": 110156.908621 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.3278, "high": 0.3313, "low": 0.3256, "close": 0.3306, "volume": 1544669.21, "close_time": 1764802799999, "quote_volume": 506699.009422, "trades": 2416, "taker_buy_base": 799847.23, "taker_buy_quote": 262473.046418 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.3306, "high": 0.3329, "low": 0.3267, "close": 0.3273, "volume": 1194343.28, "close_time": 1764806399999, "quote_volume": 393295.315268, "trades": 1773, "taker_buy_base": 527030.45, "taker_buy_quote": 173664.013064 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.3273, "high": 0.3282, "low": 0.325, "close": 0.3265, "volume": 765975.06, "close_time": 1764809999999, "quote_volume": 250100.671155, "trades": 1322, "taker_buy_base": 347110.0, "taker_buy_quote": 113354.744695 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.3264, "high": 0.3306, "low": 0.3257, "close": 0.3259, "volume": 1200326.13, "close_time": 1764813599999, "quote_volume": 393504.696996, "trades": 1716, "taker_buy_base": 426741.71, "taker_buy_quote": 139875.525268 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.326, "high": 0.3282, "low": 0.3257, "close": 0.327, "volume": 552060.1, "close_time": 1764817199999, "quote_volume": 180551.235546, "trades": 1024, "taker_buy_base": 283053.17, "taker_buy_quote": 92583.33651 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.327, "high": 0.3282, "low": 0.3248, "close": 0.3254, "volume": 284026.42, "close_time": 1764820799999, "quote_volume": 92635.154959, "trades": 666, "taker_buy_base": 80035.16, "taker_buy_quote": 26102.684055 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.3253, "high": 0.3263, "low": 0.3237, "close": 0.3247, "volume": 439787.56, "close_time": 1764824399999, "quote_volume": 142768.538858, "trades": 767, "taker_buy_base": 156849.61, "taker_buy_quote": 50904.359208 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.3248, "high": 0.3257, "low": 0.3235, "close": 0.3252, "volume": 643950.2, "close_time": 1764827999999, "quote_volume": 208934.647772, "trades": 956, "taker_buy_base": 340224.4, "taker_buy_quote": 110428.677734 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.3253, "high": 0.3287, "low": 0.3249, "close": 0.3281, "volume": 812884.38, "close_time": 1764831599999, "quote_volume": 265499.09024, "trades": 1038, "taker_buy_base": 483037.55, "taker_buy_quote": 157814.204167 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.328, "high": 0.3283, "low": 0.3253, "close": 0.3279, "volume": 428130.69, "close_time": 1764835199999, "quote_volume": 139919.62476, "trades": 899, "taker_buy_base": 203861.28, "taker_buy_quote": 66619.168638 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.3279, "high": 0.3281, "low": 0.3256, "close": 0.3265, "volume": 260155.94, "close_time": 1764838799999, "quote_volume": 84998.25073, "trades": 709, "taker_buy_base": 115985.21, "taker_buy_quote": 37900.73595 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.3266, "high": 0.33, "low": 0.3266, "close": 0.3276, "volume": 456260.86, "close_time": 1764842399999, "quote_volume": 149834.586909, "trades": 1042, "taker_buy_base": 297426.06, "taker_buy_quote": 97725.410248 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.3277, "high": 0.3288, "low": 0.3258, "close": 0.3259, "volume": 297710.43, "close_time": 1764845999999, "quote_volume": 97489.120933, "trades": 648, "taker_buy_base": 120343.37, "taker_buy_quote": 39433.384483 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.3259, "high": 0.3263, "low": 0.3242, "close": 0.3257, "volume": 525242.3, "close_time": 1764849599999, "quote_volume": 170914.418422, "trades": 934, "taker_buy_base": 355605.47, "taker_buy_quote": 115734.783123 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.3256, "high": 0.3262, "low": 0.3235, "close": 0.3243, "volume": 386260.78, "close_time": 1764853199999, "quote_volume": 125311.784188, "trades": 828, "taker_buy_base": 145383.88, "taker_buy_quote": 47189.791559 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.3244, "high": 0.326, "low": 0.3222, "close": 0.3229, "volume": 1188899.38, "close_time": 1764856799999, "quote_volume": 385470.969993, "trades": 1795, "taker_buy_base": 429906.88, "taker_buy_quote": 139644.821939 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.3231, "high": 0.3254, "low": 0.3212, "close": 0.3222, "volume": 835344.06, "close_time": 1764860399999, "quote_volume": 270359.86396, "trades": 2340, "taker_buy_base": 427402.8, "taker_buy_quote": 138374.954295 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.322, "high": 0.3302, "low": 0.322, "close": 0.3289, "volume": 1258303.6, "close_time": 1764863999999, "quote_volume": 411410.797938, "trades": 2561, "taker_buy_base": 785827.19, "taker_buy_quote": 256955.915678 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.3288, "high": 0.3301, "low": 0.3248, "close": 0.3258, "volume": 952727.53, "close_time": 1764867599999, "quote_volume": 311421.976938, "trades": 2038, "taker_buy_base": 417655.48, "taker_buy_quote": 136614.16198 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.3258, "high": 0.3261, "low": 0.3225, "close": 0.3258, "volume": 660958.04, "close_time": 1764871199999, "quote_volume": 214434.12949, "trades": 1454, "taker_buy_base": 259981.5, "taker_buy_quote": 84425.637341 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.3259, "high": 0.3283, "low": 0.3244, "close": 0.3254, "volume": 1044767.54, "close_time": 1764874799999, "quote_volume": 341093.451752, "trades": 1561, "taker_buy_base": 612829.4, "taker_buy_quote": 200269.133599 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.3255, "high": 0.3256, "low": 0.3156, "close": 0.3217, "volume": 2541288.64, "close_time": 1764878399999, "quote_volume": 812536.513859, "trades": 4841, "taker_buy_base": 1150842.37, "taker_buy_quote": 368225.663526 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.3218, "high": 0.3239, "low": 0.32, "close": 0.3228, "volume": 467187.83, "close_time": 1764881999999, "quote_volume": 150326.547801, "trades": 1294, "taker_buy_base": 178431.9, "taker_buy_quote": 57451.702704 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.3227, "high": 0.3234, "low": 0.319, "close": 0.319, "volume": 167785.11, "close_time": 1764885599999, "quote_volume": 53911.220215, "trades": 677, "taker_buy_base": 64182.86, "taker_buy_quote": 20641.421822 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.3191, "high": 0.3225, "low": 0.319, "close": 0.3216, "volume": 264162.12, "close_time": 1764889199999, "quote_volume": 84831.927725, "trades": 516, "taker_buy_base": 146749.44, "taker_buy_quote": 47102.479168 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.3215, "high": 0.3216, "low": 0.3186, "close": 0.3189, "volume": 449535.57, "close_time": 1764892799999, "quote_volume": 143761.805894, "trades": 1161, "taker_buy_base": 137762.67, "taker_buy_quote": 44065.082131 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.3189, "high": 0.3218, "low": 0.3187, "close": 0.3203, "volume": 339008.08, "close_time": 1764896399999, "quote_volume": 108610.892301, "trades": 938, "taker_buy_base": 141753.6, "taker_buy_quote": 45376.789111 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.3202, "high": 0.3224, "low": 0.3201, "close": 0.3209, "volume": 509043.05, "close_time": 1764899999999, "quote_volume": 163739.386479, "trades": 989, "taker_buy_base": 368649.45, "taker_buy_quote": 118593.436898 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.3207, "high": 0.3239, "low": 0.3201, "close": 0.3222, "volume": 415593.1, "close_time": 1764903599999, "quote_volume": 133990.206833, "trades": 817, "taker_buy_base": 217115.71, "taker_buy_quote": 69981.694767 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.3223, "high": 0.3229, "low": 0.32, "close": 0.3207, "volume": 377991.27, "close_time": 1764907199999, "quote_volume": 121606.770392, "trades": 756, "taker_buy_base": 152393.45, "taker_buy_quote": 49066.172103 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.3207, "high": 0.3216, "low": 0.3173, "close": 0.3191, "volume": 658421.32, "close_time": 1764910799999, "quote_volume": 209975.350503, "trades": 1110, "taker_buy_base": 297490.55, "taker_buy_quote": 94881.298846 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.3191, "high": 0.3204, "low": 0.3184, "close": 0.3193, "volume": 465616.78, "close_time": 1764914399999, "quote_volume": 148732.0237, "trades": 612, "taker_buy_base": 319679.77, "taker_buy_quote": 102133.69537 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.3194, "high": 0.3234, "low": 0.3194, "close": 0.323, "volume": 736299.92, "close_time": 1764917999999, "quote_volume": 236932.699045, "trades": 1174, "taker_buy_base": 430770.07, "taker_buy_quote": 138639.316126 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.323, "high": 0.3258, "low": 0.3228, "close": 0.3254, "volume": 354263.49, "close_time": 1764921599999, "quote_volume": 114995.337453, "trades": 843, "taker_buy_base": 212768.66, "taker_buy_quote": 69072.710941 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.3255, "high": 0.3262, "low": 0.3235, "close": 0.324, "volume": 1069672.96, "close_time": 1764925199999, "quote_volume": 347493.387312, "trades": 1760, "taker_buy_base": 479874.86, "taker_buy_quote": 155968.776368 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.324, "high": 0.324, "low": 0.3155, "close": 0.3165, "volume": 1127474.11, "close_time": 1764928799999, "quote_volume": 359994.449206, "trades": 2391, "taker_buy_base": 432523.27, "taker_buy_quote": 137960.732343 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.3164, "high": 0.3201, "low": 0.3158, "close": 0.3189, "volume": 709296.08, "close_time": 1764932399999, "quote_volume": 225678.716126, "trades": 1383, "taker_buy_base": 405224.34, "taker_buy_quote": 128900.42339 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.3189, "high": 0.3194, "low": 0.3153, "close": 0.3168, "volume": 410070.62, "close_time": 1764935999999, "quote_volume": 130139.563544, "trades": 1292, "taker_buy_base": 173442.29, "taker_buy_quote": 55036.427213 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.3168, "high": 0.3191, "low": 0.3156, "close": 0.3188, "volume": 569508.68, "close_time": 1764939599999, "quote_volume": 180774.036644, "trades": 1028, "taker_buy_base": 287762.61, "taker_buy_quote": 91388.243079 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.3186, "high": 0.3202, "low": 0.3131, "close": 0.3138, "volume": 1043667.84, "close_time": 1764943199999, "quote_volume": 330401.298184, "trades": 2152, "taker_buy_base": 428887.08, "taker_buy_quote": 135825.22776 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.3139, "high": 0.3153, "low": 0.3103, "close": 0.3112, "volume": 1376270.05, "close_time": 1764946799999, "quote_volume": 430467.187262, "trades": 3238, "taker_buy_base": 637096.46, "taker_buy_quote": 199556.059833 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.3112, "high": 0.3191, "low": 0.3108, "close": 0.3124, "volume": 2160702.05, "close_time": 1764950399999, "quote_volume": 681831.867441, "trades": 5116, "taker_buy_base": 1244868.54, "taker_buy_quote": 392891.531771 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.3123, "high": 0.3129, "low": 0.2979, "close": 0.3005, "volume": 3200562.1, "close_time": 1764953999999, "quote_volume": 973294.893236, "trades": 8050, "taker_buy_base": 1402262.42, "taker_buy_quote": 425991.552094 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.3004, "high": 0.3018, "low": 0.2969, "close": 0.3001, "volume": 1284552.51, "close_time": 1764957599999, "quote_volume": 384676.154623, "trades": 3006, "taker_buy_base": 575142.05, "taker_buy_quote": 172385.163895 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.3001, "high": 0.3022, "low": 0.2938, "close": 0.2946, "volume": 1449351.04, "close_time": 1764961199999, "quote_volume": 430795.444039, "trades": 2784, "taker_buy_base": 557929.39, "taker_buy_quote": 166303.516363 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.2947, "high": 0.3005, "low": 0.2929, "close": 0.2988, "volume": 1350906.36, "close_time": 1764964799999, "quote_volume": 400241.092065, "trades": 2629, "taker_buy_base": 887919.35, "taker_buy_quote": 263296.424135 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.2988, "high": 0.3008, "low": 0.2971, "close": 0.2977, "volume": 438796.63, "close_time": 1764968399999, "quote_volume": 131232.033285, "trades": 1057, "taker_buy_base": 202999.25, "taker_buy_quote": 60691.223753 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.2977, "high": 0.3001, "low": 0.2977, "close": 0.2993, "volume": 518596.0, "close_time": 1764971999999, "quote_volume": 155232.751201, "trades": 1228, "taker_buy_base": 252062.96, "taker_buy_quote": 75448.860359 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.2993, "high": 0.3021, "low": 0.2984, "close": 0.3012, "volume": 502635.85, "close_time": 1764975599999, "quote_volume": 151056.766241, "trades": 1020, "taker_buy_base": 248731.69, "taker_buy_quote": 74789.156323 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.3013, "high": 0.3017, "low": 0.2988, "close": 0.3008, "volume": 377938.97, "close_time": 1764979199999, "quote_volume": 113467.586944, "trades": 1051, "taker_buy_base": 170209.4, "taker_buy_quote": 51127.940784 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.3008, "high": 0.3025, "low": 0.2993, "close": 0.3019, "volume": 541403.26, "close_time": 1764982799999, "quote_volume": 163066.025909, "trades": 1303, "taker_buy_base": 302099.99, "taker_buy_quote": 90936.86889 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.3018, "high": 0.3035, "low": 0.3007, "close": 0.301, "volume": 420061.07, "close_time": 1764986399999, "quote_volume": 126819.393715, "trades": 1075, "taker_buy_base": 195754.58, "taker_buy_quote": 59085.86188 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.3009, "high": 0.3024, "low": 0.2999, "close": 0.3018, "volume": 300809.79, "close_time": 1764989999999, "quote_volume": 90566.879532, "trades": 1607, "taker_buy_base": 180582.04, "taker_buy_quote": 54376.100605 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.3018, "high": 0.3043, "low": 0.3017, "close": 0.3043, "volume": 472052.41, "close_time": 1764993599999, "quote_volume": 142983.441412, "trades": 1839, "taker_buy_base": 315340.11, "taker_buy_quote": 95553.576265 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.3043, "high": 0.3043, "low": 0.301, "close": 0.3013, "volume": 295704.11, "close_time": 1764997199999, "quote_volume": 89331.904918, "trades": 1299, "taker_buy_base": 113877.26, "taker_buy_quote": 34398.206038 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.3014, "high": 0.3018, "low": 0.3, "close": 0.3003, "volume": 308864.09, "close_time": 1765000799999, "quote_volume": 92914.737049, "trades": 922, "taker_buy_base": 141357.95, "taker_buy_quote": 42533.410229 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.3002, "high": 0.3027, "low": 0.2999, "close": 0.3021, "volume": 512794.56, "close_time": 1765004399999, "quote_volume": 154842.011617, "trades": 1041, "taker_buy_base": 378456.39, "taker_buy_quote": 114315.00173 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.3022, "high": 0.3042, "low": 0.3013, "close": 0.3037, "volume": 326405.05, "close_time": 1765007999999, "quote_volume": 98755.837941, "trades": 824, "taker_buy_base": 205453.43, "taker_buy_quote": 62159.383187 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.3038, "high": 0.3041, "low": 0.3, "close": 0.3005, "volume": 517743.58, "close_time": 1765011599999, "quote_volume": 156305.587033, "trades": 1433, "taker_buy_base": 221369.92, "taker_buy_quote": 66836.091827 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.3005, "high": 0.3051, "low": 0.3005, "close": 0.3043, "volume": 350954.23, "close_time": 1765015199999, "quote_volume": 106526.89966, "trades": 877, "taker_buy_base": 155995.8, "taker_buy_quote": 47360.124104 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.3042, "high": 0.3042, "low": 0.3015, "close": 0.3017, "volume": 507659.99, "close_time": 1765018799999, "quote_volume": 153825.461008, "trades": 828, "taker_buy_base": 135650.61, "taker_buy_quote": 41071.827441 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.3016, "high": 0.3047, "low": 0.3012, "close": 0.3043, "volume": 337084.87, "close_time": 1765022399999, "quote_volume": 102370.845273, "trades": 726, "taker_buy_base": 220110.58, "taker_buy_quote": 66893.461258 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.3044, "high": 0.3077, "low": 0.3042, "close": 0.3071, "volume": 625306.82, "close_time": 1765025999999, "quote_volume": 191642.362101, "trades": 1137, "taker_buy_base": 332643.86, "taker_buy_quote": 101948.027833 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.3071, "high": 0.3074, "low": 0.3058, "close": 0.3061, "volume": 276469.24, "close_time": 1765029599999, "quote_volume": 84706.302622, "trades": 652, "taker_buy_base": 92458.25, "taker_buy_quote": 28330.557077 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.3061, "high": 0.311, "low": 0.3052, "close": 0.3092, "volume": 990233.31, "close_time": 1765033199999, "quote_volume": 305670.933084, "trades": 1946, "taker_buy_base": 522800.23, "taker_buy_quote": 161313.378364 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.3093, "high": 0.3095, "low": 0.3056, "close": 0.3064, "volume": 389785.34, "close_time": 1765036799999, "quote_volume": 119726.127591, "trades": 1030, "taker_buy_base": 186648.69, "taker_buy_quote": 57312.199365 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.3064, "high": 0.3125, "low": 0.3064, "close": 0.3117, "volume": 456372.62, "close_time": 1765040399999, "quote_volume": 141508.722659, "trades": 969, "taker_buy_base": 275548.64, "taker_buy_quote": 85507.021394 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.3117, "high": 0.3165, "low": 0.3112, "close": 0.3164, "volume": 684185.72, "close_time": 1765043999999, "quote_volume": 214818.832451, "trades": 1249, "taker_buy_base": 349140.88, "taker_buy_quote": 109696.058799 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.3164, "high": 0.3184, "low": 0.3156, "close": 0.3162, "volume": 881179.29, "close_time": 1765047599999, "quote_volume": 279198.949712, "trades": 1794, "taker_buy_base": 419436.52, "taker_buy_quote": 132903.206376 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.3163, "high": 0.3171, "low": 0.3116, "close": 0.314, "volume": 942766.92, "close_time": 1765051199999, "quote_volume": 295702.745536, "trades": 1877, "taker_buy_base": 430457.92, "taker_buy_quote": 135033.38774 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.3141, "high": 0.3154, "low": 0.3129, "close": 0.3151, "volume": 401165.49, "close_time": 1765054799999, "quote_volume": 126078.290623, "trades": 758, "taker_buy_base": 200950.4, "taker_buy_quote": 63167.903464 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.315, "high": 0.3184, "low": 0.314, "close": 0.3144, "volume": 604821.28, "close_time": 1765058399999, "quote_volume": 191089.777919, "trades": 2190, "taker_buy_base": 283535.18, "taker_buy_quote": 89589.007342 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.3144, "high": 0.3154, "low": 0.3125, "close": 0.3129, "volume": 419781.27, "close_time": 1765061999999, "quote_volume": 131595.665924, "trades": 745, "taker_buy_base": 192414.93, "taker_buy_quote": 60321.423193 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.3131, "high": 0.3145, "low": 0.3119, "close": 0.3145, "volume": 574284.0, "close_time": 1765065599999, "quote_volume": 179821.390568, "trades": 965, "taker_buy_base": 236560.67, "taker_buy_quote": 74099.585193 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.3146, "high": 0.3189, "low": 0.3141, "close": 0.3188, "volume": 648672.93, "close_time": 1765069199999, "quote_volume": 205607.438984, "trades": 1391, "taker_buy_base": 371111.32, "taker_buy_quote": 117647.784563 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.3186, "high": 0.3186, "low": 0.3158, "close": 0.3158, "volume": 490345.61, "close_time": 1765072799999, "quote_volume": 155517.843054, "trades": 1283, "taker_buy_base": 168167.64, "taker_buy_quote": 53319.471438 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.3159, "high": 0.318, "low": 0.3156, "close": 0.3163, "volume": 109454.31, "close_time": 1765076399999, "quote_volume": 34655.686418, "trades": 515, "taker_buy_base": 63110.52, "taker_buy_quote": 19975.396673 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.3163, "high": 0.3171, "low": 0.3158, "close": 0.3169, "volume": 131498.72, "close_time": 1765079999999, "quote_volume": 41622.209668, "trades": 517, "taker_buy_base": 57871.02, "taker_buy_quote": 18313.331087 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.317, "high": 0.3174, "low": 0.3147, "close": 0.3148, "volume": 243125.07, "close_time": 1765083599999, "quote_volume": 76711.186865, "trades": 562, "taker_buy_base": 53053.78, "taker_buy_quote": 16770.183293 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.3148, "high": 0.3199, "low": 0.3148, "close": 0.318, "volume": 687534.19, "close_time": 1765087199999, "quote_volume": 218155.88426, "trades": 1158, "taker_buy_base": 394332.55, "taker_buy_quote": 125091.344536 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.3181, "high": 0.3216, "low": 0.3179, "close": 0.3202, "volume": 826007.87, "close_time": 1765090799999, "quote_volume": 264617.768373, "trades": 1509, "taker_buy_base": 466162.12, "taker_buy_quote": 149387.034818 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.3203, "high": 0.3204, "low": 0.3154, "close": 0.316, "volume": 417178.46, "close_time": 1765094399999, "quote_volume": 132312.479868, "trades": 826, "taker_buy_base": 97130.76, "taker_buy_quote": 30791.965252 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.3161, "high": 0.3163, "low": 0.3133, "close": 0.3135, "volume": 1174407.8, "close_time": 1765097999999, "quote_volume": 369703.962048, "trades": 1410, "taker_buy_base": 580026.29, "taker_buy_quote": 182624.383793 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.3136, "high": 0.3144, "low": 0.3113, "close": 0.3114, "volume": 718436.15, "close_time": 1765101599999, "quote_volume": 224721.043936, "trades": 1124, "taker_buy_base": 220079.23, "taker_buy_quote": 68871.060288 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.3114, "high": 0.3126, "low": 0.3103, "close": 0.3107, "volume": 411625.55, "close_time": 1765105199999, "quote_volume": 128143.385515, "trades": 731, "taker_buy_base": 193803.99, "taker_buy_quote": 60357.897961 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.3107, "high": 0.3118, "low": 0.3096, "close": 0.31, "volume": 391291.4, "close_time": 1765108799999, "quote_volume": 121635.644646, "trades": 806, "taker_buy_base": 169812.36, "taker_buy_quote": 52809.243422 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.31, "high": 0.3116, "low": 0.3092, "close": 0.3112, "volume": 271132.31, "close_time": 1765112399999, "quote_volume": 84163.805862, "trades": 663, "taker_buy_base": 118213.65, "taker_buy_quote": 36701.481031 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.3112, "high": 0.3116, "low": 0.3072, "close": 0.308, "volume": 1025157.65, "close_time": 1765115999999, "quote_volume": 316254.616428, "trades": 1788, "taker_buy_base": 383333.21, "taker_buy_quote": 118338.452183 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.308, "high": 0.3083, "low": 0.2975, "close": 0.298, "volume": 3974851.3, "close_time": 1765119599999, "quote_volume": 1196755.149756, "trades": 7494, "taker_buy_base": 1460798.97, "taker_buy_quote": 439633.922008 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.2979, "high": 0.3086, "low": 0.2976, "close": 0.3073, "volume": 2862271.2, "close_time": 1765123199999, "quote_volume": 867940.393891, "trades": 5281, "taker_buy_base": 1651916.51, "taker_buy_quote": 500805.286504 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.3072, "high": 0.3072, "low": 0.3025, "close": 0.306, "volume": 1278313.61, "close_time": 1765126799999, "quote_volume": 389815.055711, "trades": 2377, "taker_buy_base": 629174.68, "taker_buy_quote": 192024.519307 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.306, "high": 0.3154, "low": 0.3038, "close": 0.3124, "volume": 2753219.86, "close_time": 1765130399999, "quote_volume": 854220.987236, "trades": 6165, "taker_buy_base": 1364420.15, "taker_buy_quote": 423832.531929 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.3125, "high": 0.3159, "low": 0.3124, "close": 0.3135, "volume": 1144619.68, "close_time": 1765133999999, "quote_volume": 359364.442956, "trades": 1975, "taker_buy_base": 485406.36, "taker_buy_quote": 152529.18583 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.3135, "high": 0.3145, "low": 0.3114, "close": 0.3143, "volume": 480144.03, "close_time": 1765137599999, "quote_volume": 150087.935614, "trades": 1177, "taker_buy_base": 236715.19, "taker_buy_quote": 74041.527547 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.3144, "high": 0.317, "low": 0.3136, "close": 0.317, "volume": 948925.87, "close_time": 1765141199999, "quote_volume": 299647.275355, "trades": 1398, "taker_buy_base": 556895.51, "taker_buy_quote": 175925.315899 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.3169, "high": 0.3179, "low": 0.3059, "close": 0.3081, "volume": 1418503.37, "close_time": 1765144799999, "quote_volume": 442377.322659, "trades": 2793, "taker_buy_base": 540555.88, "taker_buy_quote": 168441.208185 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.3079, "high": 0.3081, "low": 0.2998, "close": 0.3034, "volume": 2722018.76, "close_time": 1765148399999, "quote_volume": 829642.604247, "trades": 5109, "taker_buy_base": 880180.91, "taker_buy_quote": 267783.377095 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.3035, "high": 0.3058, "low": 0.302, "close": 0.3048, "volume": 729408.72, "close_time": 1765151999999, "quote_volume": 222007.33039, "trades": 1544, "taker_buy_base": 285592.77, "taker_buy_quote": 86912.423471 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.3049, "high": 0.3079, "low": 0.3033, "close": 0.3047, "volume": 506227.26, "close_time": 1765155599999, "quote_volume": 154679.00202, "trades": 1475, "taker_buy_base": 219477.68, "taker_buy_quote": 67120.481538 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.3048, "high": 0.3141, "low": 0.3046, "close": 0.3092, "volume": 1321983.06, "close_time": 1765159199999, "quote_volume": 409556.669187, "trades": 2745, "taker_buy_base": 722182.49, "taker_buy_quote": 223678.335657 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.3092, "high": 0.3135, "low": 0.3087, "close": 0.3131, "volume": 368438.23, "close_time": 1765162799999, "quote_volume": 114419.019282, "trades": 1096, "taker_buy_base": 226512.96, "taker_buy_quote": 70383.114138 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.3132, "high": 0.3154, "low": 0.3127, "close": 0.3139, "volume": 1131829.64, "close_time": 1765166399999, "quote_volume": 355897.598842, "trades": 3240, "taker_buy_base": 690877.39, "taker_buy_quote": 217347.118457 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.314, "high": 0.3185, "low": 0.314, "close": 0.316, "volume": 706428.61, "close_time": 1765169999999, "quote_volume": 223336.622038, "trades": 2821, "taker_buy_base": 363441.24, "taker_buy_quote": 114934.077755 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.3161, "high": 0.3166, "low": 0.314, "close": 0.3151, "volume": 366646.69, "close_time": 1765173599999, "quote_volume": 115588.925259, "trades": 981, "taker_buy_base": 148038.22, "taker_buy_quote": 46669.531172 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.3152, "high": 0.3203, "low": 0.315, "close": 0.319, "volume": 831773.34, "close_time": 1765177199999, "quote_volume": 264949.981725, "trades": 1854, "taker_buy_base": 542010.84, "taker_buy_quote": 172759.872006 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.3189, "high": 0.3233, "low": 0.3185, "close": 0.3214, "volume": 741040.96, "close_time": 1765180799999, "quote_volume": 237757.577659, "trades": 1975, "taker_buy_base": 373438.19, "taker_buy_quote": 119918.37153 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.3214, "high": 0.3245, "low": 0.321, "close": 0.3242, "volume": 755884.93, "close_time": 1765184399999, "quote_volume": 244162.008448, "trades": 2242, "taker_buy_base": 352252.71, "taker_buy_quote": 113853.163723 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.3243, "high": 0.3287, "low": 0.3241, "close": 0.3257, "volume": 1526822.5, "close_time": 1765187999999, "quote_volume": 498251.992995, "trades": 3441, "taker_buy_base": 851929.67, "taker_buy_quote": 278036.009225 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.326, "high": 0.3264, "low": 0.3235, "close": 0.324, "volume": 475394.49, "close_time": 1765191599999, "quote_volume": 154334.803355, "trades": 1106, "taker_buy_base": 168085.34, "taker_buy_quote": 54547.938998 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.3239, "high": 0.3241, "low": 0.3203, "close": 0.3212, "volume": 860690.48, "close_time": 1765195199999, "quote_volume": 276943.099568, "trades": 1301, "taker_buy_base": 270048.64, "taker_buy_quote": 86880.490272 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.3213, "high": 0.3219, "low": 0.319, "close": 0.3217, "volume": 799177.57, "close_time": 1765198799999, "quote_volume": 255870.929997, "trades": 1556, "taker_buy_base": 291123.97, "taker_buy_quote": 93302.652728 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.3216, "high": 0.324, "low": 0.3206, "close": 0.3209, "volume": 620537.45, "close_time": 1765202399999, "quote_volume": 199917.079782, "trades": 1514, "taker_buy_base": 387077.75, "taker_buy_quote": 124777.420052 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.321, "high": 0.3256, "low": 0.3191, "close": 0.3234, "volume": 1454697.18, "close_time": 1765205999999, "quote_volume": 469932.164641, "trades": 4939, "taker_buy_base": 693649.38, "taker_buy_quote": 224171.393004 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.3234, "high": 0.3251, "low": 0.3181, "close": 0.321, "volume": 1542523.47, "close_time": 1765209599999, "quote_volume": 495299.787625, "trades": 5447, "taker_buy_base": 608335.86, "taker_buy_quote": 195525.236187 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.321, "high": 0.3259, "low": 0.3186, "close": 0.3214, "volume": 643254.25, "close_time": 1765213199999, "quote_volume": 207613.670342, "trades": 3031, "taker_buy_base": 319942.26, "taker_buy_quote": 103253.880335 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.3214, "high": 0.3239, "low": 0.3187, "close": 0.3218, "volume": 761138.14, "close_time": 1765216799999, "quote_volume": 244472.827091, "trades": 2012, "taker_buy_base": 390242.55, "taker_buy_quote": 125343.821693 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.3218, "high": 0.3227, "low": 0.3159, "close": 0.3175, "volume": 863216.37, "close_time": 1765220399999, "quote_volume": 275107.247091, "trades": 2281, "taker_buy_base": 391293.88, "taker_buy_quote": 124784.484012 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.3174, "high": 0.3194, "low": 0.3169, "close": 0.3178, "volume": 356998.04, "close_time": 1765223999999, "quote_volume": 113525.523095, "trades": 1238, "taker_buy_base": 167365.09, "taker_buy_quote": 53239.360763 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.3179, "high": 0.3214, "low": 0.3176, "close": 0.3202, "volume": 621369.47, "close_time": 1765227599999, "quote_volume": 198383.409058, "trades": 1407, "taker_buy_base": 417568.85, "taker_buy_quote": 133341.640298 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.3202, "high": 0.3222, "low": 0.3193, "close": 0.3214, "volume": 471011.84, "close_time": 1765231199999, "quote_volume": 151207.860005, "trades": 1229, "taker_buy_base": 215586.11, "taker_buy_quote": 69207.64338 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.3214, "high": 0.3217, "low": 0.3184, "close": 0.3194, "volume": 439393.91, "close_time": 1765234799999, "quote_volume": 140577.099104, "trades": 1009, "taker_buy_base": 209062.85, "taker_buy_quote": 66872.165428 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.3196, "high": 0.32, "low": 0.3165, "close": 0.3182, "volume": 326216.15, "close_time": 1765238399999, "quote_volume": 103684.674341, "trades": 1032, "taker_buy_base": 167768.98, "taker_buy_quote": 53365.258924 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.3183, "high": 0.3196, "low": 0.3162, "close": 0.3169, "volume": 317047.58, "close_time": 1765241999999, "quote_volume": 100778.575199, "trades": 899, "taker_buy_base": 162673.0, "taker_buy_quote": 51662.042687 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.317, "high": 0.3177, "low": 0.3143, "close": 0.3157, "volume": 624053.35, "close_time": 1765245599999, "quote_volume": 197055.592017, "trades": 1299, "taker_buy_base": 253696.95, "taker_buy_quote": 80133.544822 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.3158, "high": 0.3179, "low": 0.3154, "close": 0.3155, "volume": 462456.03, "close_time": 1765249199999, "quote_volume": 146514.129513, "trades": 802, "taker_buy_base": 181648.98, "taker_buy_quote": 57581.953513 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.3153, "high": 0.3193, "low": 0.3139, "close": 0.3188, "volume": 1127069.74, "close_time": 1765252799999, "quote_volume": 356548.174462, "trades": 1700, "taker_buy_base": 552043.24, "taker_buy_quote": 174871.782671 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.319, "high": 0.319, "low": 0.3136, "close": 0.3151, "volume": 543360.77, "close_time": 1765256399999, "quote_volume": 171427.486085, "trades": 1162, "taker_buy_base": 217462.95, "taker_buy_quote": 68605.787581 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.3151, "high": 0.318, "low": 0.3137, "close": 0.3165, "volume": 667485.88, "close_time": 1765259999999, "quote_volume": 210861.832188, "trades": 1562, "taker_buy_base": 356303.63, "taker_buy_quote": 112515.171699 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.3165, "high": 0.3172, "low": 0.3136, "close": 0.3158, "volume": 346861.1, "close_time": 1765263599999, "quote_volume": 109313.07619, "trades": 1089, "taker_buy_base": 197308.54, "taker_buy_quote": 62173.180387 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.316, "high": 0.3192, "low": 0.3154, "close": 0.3179, "volume": 331726.37, "close_time": 1765267199999, "quote_volume": 105400.163262, "trades": 1026, "taker_buy_base": 144721.01, "taker_buy_quote": 45983.784634 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.3179, "high": 0.3181, "low": 0.3152, "close": 0.316, "volume": 507187.56, "close_time": 1765270799999, "quote_volume": 160609.511628, "trades": 1056, "taker_buy_base": 188925.7, "taker_buy_quote": 59853.830445 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.316, "high": 0.316, "low": 0.3131, "close": 0.314, "volume": 345073.28, "close_time": 1765274399999, "quote_volume": 108525.713897, "trades": 874, "taker_buy_base": 78404.27, "taker_buy_quote": 24655.704914 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.314, "high": 0.3156, "low": 0.3127, "close": 0.315, "volume": 378989.52, "close_time": 1765277999999, "quote_volume": 118987.643726, "trades": 1326, "taker_buy_base": 165957.63, "taker_buy_quote": 52139.815896 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.315, "high": 0.3161, "low": 0.3144, "close": 0.3154, "volume": 302200.03, "close_time": 1765281599999, "quote_volume": 95297.969718, "trades": 883, "taker_buy_base": 146343.97, "taker_buy_quote": 46151.241434 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.3153, "high": 0.3199, "low": 0.3148, "close": 0.319, "volume": 465478.25, "close_time": 1765285199999, "quote_volume": 147877.603581, "trades": 1286, "taker_buy_base": 206142.31, "taker_buy_quote": 65490.102008 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.3193, "high": 0.3206, "low": 0.3175, "close": 0.319, "volume": 584587.72, "close_time": 1765288799999, "quote_volume": 186495.842746, "trades": 1343, "taker_buy_base": 288467.9, "taker_buy_quote": 92056.021142 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.3189, "high": 0.3205, "low": 0.3171, "close": 0.3191, "volume": 724763.7, "close_time": 1765292399999, "quote_volume": 230939.035712, "trades": 2449, "taker_buy_base": 290015.71, "taker_buy_quote": 92396.34457 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.3192, "high": 0.3327, "low": 0.3188, "close": 0.3319, "volume": 2395291.03, "close_time": 1765295999999, "quote_volume": 783751.017455, "trades": 8308, "taker_buy_base": 1215427.95, "taker_buy_quote": 397762.291465 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.3319, "high": 0.3464, "low": 0.3319, "close": 0.3454, "volume": 3930838.2, "close_time": 1765299599999, "quote_volume": 1335655.667749, "trades": 11005, "taker_buy_base": 2541571.31, "taker_buy_quote": 863104.455888 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.3455, "high": 0.3484, "low": 0.3438, "close": 0.3472, "volume": 3611387.61, "close_time": 1765303199999, "quote_volume": 1250427.840703, "trades": 8440, "taker_buy_base": 1868483.35, "taker_buy_quote": 647277.610525 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.3471, "high": 0.3483, "low": 0.3435, "close": 0.3455, "volume": 1079525.57, "close_time": 1765306799999, "quote_volume": 373760.216781, "trades": 2782, "taker_buy_base": 531060.2, "taker_buy_quote": 183874.696182 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.3455, "high": 0.3457, "low": 0.3423, "close": 0.3442, "volume": 670839.13, "close_time": 1765310399999, "quote_volume": 230557.979725, "trades": 1505, "taker_buy_base": 359206.22, "taker_buy_quote": 123448.902051 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.3442, "high": 0.3443, "low": 0.3375, "close": 0.3402, "volume": 1317302.67, "close_time": 1765313999999, "quote_volume": 448431.470869, "trades": 2885, "taker_buy_base": 612512.27, "taker_buy_quote": 208597.915013 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.3401, "high": 0.341, "low": 0.3324, "close": 0.3355, "volume": 1742832.53, "close_time": 1765317599999, "quote_volume": 588528.247455, "trades": 3131, "taker_buy_base": 773275.46, "taker_buy_quote": 261461.043698 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.3356, "high": 0.3404, "low": 0.335, "close": 0.339, "volume": 625428.58, "close_time": 1765321199999, "quote_volume": 211522.306784, "trades": 1513, "taker_buy_base": 350638.18, "taker_buy_quote": 118625.877856 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.339, "high": 0.3407, "low": 0.3381, "close": 0.3388, "volume": 564437.57, "close_time": 1765324799999, "quote_volume": 191451.352236, "trades": 1192, "taker_buy_base": 359416.36, "taker_buy_quote": 121924.233239 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.3388, "high": 0.3401, "low": 0.3354, "close": 0.3355, "volume": 777887.4, "close_time": 1765328399999, "quote_volume": 262585.437871, "trades": 1581, "taker_buy_base": 327071.68, "taker_buy_quote": 110438.735827 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.3356, "high": 0.3361, "low": 0.3323, "close": 0.3332, "volume": 383127.59, "close_time": 1765331999999, "quote_volume": 128029.87501, "trades": 1310, "taker_buy_base": 179529.87, "taker_buy_quote": 59955.909713 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.3331, "high": 0.335, "low": 0.3316, "close": 0.335, "volume": 392431.96, "close_time": 1765335599999, "quote_volume": 130984.576135, "trades": 977, "taker_buy_base": 215014.7, "taker_buy_quote": 71805.737411 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.3349, "high": 0.3364, "low": 0.3343, "close": 0.3345, "volume": 277730.3, "close_time": 1765339199999, "quote_volume": 93155.738851, "trades": 797, "taker_buy_base": 110708.49, "taker_buy_quote": 37132.700532 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.3343, "high": 0.3355, "low": 0.3334, "close": 0.334, "volume": 239413.61, "close_time": 1765342799999, "quote_volume": 80035.550827, "trades": 883, "taker_buy_base": 136234.91, "taker_buy_quote": 45535.995626 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.3339, "high": 0.3367, "low": 0.3339, "close": 0.3354, "volume": 585617.93, "close_time": 1765346399999, "quote_volume": 196571.143409, "trades": 1365, "taker_buy_base": 242614.05, "taker_buy_quote": 81409.878284 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.3354, "high": 0.3375, "low": 0.3342, "close": 0.3345, "volume": 774371.34, "close_time": 1765349999999, "quote_volume": 259763.526115, "trades": 1504, "taker_buy_base": 520973.16, "taker_buy_quote": 174820.988642 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.3345, "high": 0.3345, "low": 0.332, "close": 0.3333, "volume": 607822.02, "close_time": 1765353599999, "quote_volume": 202346.31916, "trades": 1230, "taker_buy_base": 283318.67, "taker_buy_quote": 94311.397029 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.3332, "high": 0.3334, "low": 0.3303, "close": 0.3303, "volume": 941493.87, "close_time": 1765357199999, "quote_volume": 312425.378487, "trades": 1693, "taker_buy_base": 401147.3, "taker_buy_quote": 133176.476352 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.3303, "high": 0.3332, "low": 0.329, "close": 0.3329, "volume": 632833.08, "close_time": 1765360799999, "quote_volume": 209293.392732, "trades": 1260, "taker_buy_base": 354685.38, "taker_buy_quote": 117262.921378 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.3328, "high": 0.336, "low": 0.3278, "close": 0.3285, "volume": 1401086.08, "close_time": 1765364399999, "quote_volume": 464705.523266, "trades": 2932, "taker_buy_base": 711625.57, "taker_buy_quote": 236351.127323 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.3285, "high": 0.3296, "low": 0.3276, "close": 0.329, "volume": 437091.66, "close_time": 1765367999999, "quote_volume": 143623.445306, "trades": 1068, "taker_buy_base": 173748.97, "taker_buy_quote": 57127.307433 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.3292, "high": 0.33, "low": 0.3281, "close": 0.3298, "volume": 327334.23, "close_time": 1765371599999, "quote_volume": 107655.41816, "trades": 746, "taker_buy_base": 122821.51, "taker_buy_quote": 40404.217194 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.3296, "high": 0.3307, "low": 0.3289, "close": 0.3304, "volume": 433670.67, "close_time": 1765375199999, "quote_volume": 142974.235279, "trades": 861, "taker_buy_base": 204199.43, "taker_buy_quote": 67322.473423 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.3305, "high": 0.3313, "low": 0.3284, "close": 0.3303, "volume": 925896.73, "close_time": 1765378799999, "quote_volume": 305490.735915, "trades": 1744, "taker_buy_base": 376040.13, "taker_buy_quote": 124083.849101 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.3302, "high": 0.3334, "low": 0.329, "close": 0.3301, "volume": 1166165.94, "close_time": 1765382399999, "quote_volume": 386651.798545, "trades": 2397, "taker_buy_base": 540730.33, "taker_buy_quote": 179250.924539 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.3301, "high": 0.3348, "low": 0.3292, "close": 0.3322, "volume": 701427.78, "close_time": 1765385999999, "quote_volume": 233355.782693, "trades": 1867, "taker_buy_base": 370386.48, "taker_buy_quote": 123171.610886 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.3321, "high": 0.3356, "low": 0.3311, "close": 0.3315, "volume": 534987.05, "close_time": 1765389599999, "quote_volume": 178239.81229, "trades": 1390, "taker_buy_base": 272437.14, "taker_buy_quote": 90790.459641 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.3314, "high": 0.3386, "low": 0.3304, "close": 0.3335, "volume": 1022350.43, "close_time": 1765393199999, "quote_volume": 341825.28446, "trades": 3041, "taker_buy_base": 457389.3, "taker_buy_quote": 153106.785072 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.3336, "high": 0.3409, "low": 0.33, "close": 0.3372, "volume": 5404440.9, "close_time": 1765396799999, "quote_volume": 1812682.541606, "trades": 14488, "taker_buy_base": 2619616.2, "taker_buy_quote": 879248.574258 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.3373, "high": 0.345, "low": 0.331, "close": 0.3324, "volume": 3658079.56, "close_time": 1765400399999, "quote_volume": 1234503.213701, "trades": 8966, "taker_buy_base": 1792884.86, "taker_buy_quote": 605865.258895 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.3324, "high": 0.3341, "low": 0.3259, "close": 0.3266, "volume": 1104808.22, "close_time": 1765403999999, "quote_volume": 365318.50318, "trades": 3107, "taker_buy_base": 519835.92, "taker_buy_quote": 172006.570899 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.3265, "high": 0.3292, "low": 0.3222, "close": 0.3278, "volume": 792227.95, "close_time": 1765407599999, "quote_volume": 257866.981698, "trades": 1991, "taker_buy_base": 327646.91, "taker_buy_quote": 106665.949444 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.3277, "high": 0.3284, "low": 0.3231, "close": 0.3233, "volume": 568639.09, "close_time": 1765411199999, "quote_volume": 185099.047057, "trades": 1010, "taker_buy_base": 198577.11, "taker_buy_quote": 64721.572881 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.3233, "high": 0.324, "low": 0.3144, "close": 0.3165, "volume": 3195524.76, "close_time": 1765414799999, "quote_volume": 1017040.764538, "trades": 4233, "taker_buy_base": 1401728.63, "taker_buy_quote": 445750.307913 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.3164, "high": 0.3164, "low": 0.3111, "close": 0.3111, "volume": 1085192.45, "close_time": 1765418399999, "quote_volume": 340545.101706, "trades": 2488, "taker_buy_base": 449030.25, "taker_buy_quote": 140780.8055 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.311, "high": 0.311, "low": 0.3072, "close": 0.309, "volume": 917940.06, "close_time": 1765421999999, "quote_volume": 283832.149706, "trades": 2402, "taker_buy_base": 393079.38, "taker_buy_quote": 121519.825948 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.3089, "high": 0.3089, "low": 0.3048, "close": 0.3059, "volume": 624105.64, "close_time": 1765425599999, "quote_volume": 191221.36361, "trades": 2033, "taker_buy_base": 306143.94, "taker_buy_quote": 93775.223748 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.3058, "high": 0.3109, "low": 0.3043, "close": 0.3102, "volume": 1031718.71, "close_time": 1765429199999, "quote_volume": 317597.5499, "trades": 1898, "taker_buy_base": 437884.99, "taker_buy_quote": 135007.930826 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.3102, "high": 0.3114, "low": 0.3092, "close": 0.3108, "volume": 361548.83, "close_time": 1765432799999, "quote_volume": 112120.535112, "trades": 863, "taker_buy_base": 223577.15, "taker_buy_quote": 69340.642935 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.3107, "high": 0.3115, "low": 0.3086, "close": 0.3103, "volume": 362152.07, "close_time": 1765436399999, "quote_volume": 112287.528251, "trades": 862, "taker_buy_base": 160465.65, "taker_buy_quote": 49756.353084 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.3101, "high": 0.3101, "low": 0.3085, "close": 0.3087, "volume": 181702.55, "close_time": 1765439999999, "quote_volume": 56197.868872, "trades": 646, "taker_buy_base": 101311.29, "taker_buy_quote": 31337.913328 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.3086, "high": 0.3086, "low": 0.3058, "close": 0.3069, "volume": 610898.25, "close_time": 1765443599999, "quote_volume": 187726.043419, "trades": 1185, "taker_buy_base": 262921.1, "taker_buy_quote": 80844.337233 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.3069, "high": 0.308, "low": 0.3053, "close": 0.3058, "volume": 737165.65, "close_time": 1765447199999, "quote_volume": 226107.546817, "trades": 1219, "taker_buy_base": 379002.35, "taker_buy_quote": 116269.825478 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.3059, "high": 0.3066, "low": 0.3048, "close": 0.3061, "volume": 396022.99, "close_time": 1765450799999, "quote_volume": 121177.879107, "trades": 638, "taker_buy_base": 246158.8, "taker_buy_quote": 75348.934132 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.306, "high": 0.3076, "low": 0.3053, "close": 0.3072, "volume": 680727.06, "close_time": 1765454399999, "quote_volume": 208525.271653, "trades": 934, "taker_buy_base": 339641.16, "taker_buy_quote": 104086.868055 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.3072, "high": 0.3072, "low": 0.303, "close": 0.3042, "volume": 1127969.93, "close_time": 1765457999999, "quote_volume": 344034.52462, "trades": 1563, "taker_buy_base": 595852.21, "taker_buy_quote": 181828.781318 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.3042, "high": 0.3056, "low": 0.3037, "close": 0.305, "volume": 636418.81, "close_time": 1765461599999, "quote_volume": 193900.264907, "trades": 1345, "taker_buy_base": 306416.77, "taker_buy_quote": 93348.64755 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.3051, "high": 0.3063, "low": 0.301, "close": 0.3027, "volume": 1965219.65, "close_time": 1765465199999, "quote_volume": 597326.804301, "trades": 3642, "taker_buy_base": 1068957.52, "taker_buy_quote": 325135.556383 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.3027, "high": 0.307, "low": 0.3012, "close": 0.3027, "volume": 1299971.51, "close_time": 1765468799999, "quote_volume": 394760.891867, "trades": 2626, "taker_buy_base": 609460.0, "taker_buy_quote": 185089.862284 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.3026, "high": 0.3039, "low": 0.3002, "close": 0.3018, "volume": 788422.53, "close_time": 1765472399999, "quote_volume": 237997.895396, "trades": 1780, "taker_buy_base": 429084.48, "taker_buy_quote": 129547.658831 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.3018, "high": 0.3061, "low": 0.3012, "close": 0.3047, "volume": 1274082.53, "close_time": 1765475999999, "quote_volume": 387065.045108, "trades": 1959, "taker_buy_base": 582434.42, "taker_buy_quote": 177001.066265 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.3046, "high": 0.3106, "low": 0.3044, "close": 0.3078, "volume": 836403.29, "close_time": 1765479599999, "quote_volume": 257068.64744, "trades": 2087, "taker_buy_base": 458493.58, "taker_buy_quote": 140941.083589 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.3079, "high": 0.3126, "low": 0.3071, "close": 0.3088, "volume": 810913.95, "close_time": 1765483199999, "quote_volume": 251229.176662, "trades": 1897, "taker_buy_base": 482695.83, "taker_buy_quote": 149559.032392 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.3087, "high": 0.3137, "low": 0.3086, "close": 0.3134, "volume": 869937.13, "close_time": 1765486799999, "quote_volume": 271043.941807, "trades": 1693, "taker_buy_base": 437563.62, "taker_buy_quote": 136370.244131 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.3135, "high": 0.3219, "low": 0.3124, "close": 0.3194, "volume": 3338990.52, "close_time": 1765490399999, "quote_volume": 1064112.522963, "trades": 6767, "taker_buy_base": 1955560.92, "taker_buy_quote": 623530.442932 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.3195, "high": 0.3239, "low": 0.3133, "close": 0.3153, "volume": 1509365.8, "close_time": 1765493999999, "quote_volume": 479851.402231, "trades": 2131, "taker_buy_base": 874990.26, "taker_buy_quote": 278287.355335 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.3152, "high": 0.3156, "low": 0.3125, "close": 0.3142, "volume": 448630.89, "close_time": 1765497599999, "quote_volume": 140693.348349, "trades": 1093, "taker_buy_base": 219536.96, "taker_buy_quote": 68861.649146 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.3142, "high": 0.3166, "low": 0.3084, "close": 0.3098, "volume": 1215059.11, "close_time": 1765501199999, "quote_volume": 378832.950698, "trades": 2326, "taker_buy_base": 501538.72, "taker_buy_quote": 156411.833673 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.3099, "high": 0.3143, "low": 0.3098, "close": 0.312, "volume": 445082.86, "close_time": 1765504799999, "quote_volume": 138635.619835, "trades": 1258, "taker_buy_base": 177305.8, "taker_buy_quote": 55248.939638 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.312, "high": 0.3152, "low": 0.3114, "close": 0.3133, "volume": 751913.06, "close_time": 1765508399999, "quote_volume": 235258.02678, "trades": 1603, "taker_buy_base": 421786.65, "taker_buy_quote": 131967.295359 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.3133, "high": 0.3138, "low": 0.3105, "close": 0.3112, "volume": 450773.25, "close_time": 1765511999999, "quote_volume": 140728.587818, "trades": 722, "taker_buy_base": 282501.05, "taker_buy_quote": 88219.356984 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.3111, "high": 0.3119, "low": 0.3106, "close": 0.3113, "volume": 561685.54, "close_time": 1765515599999, "quote_volume": 174970.939613, "trades": 742, "taker_buy_base": 299899.76, "taker_buy_quote": 93424.496395 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.3114, "high": 0.3165, "low": 0.3113, "close": 0.3162, "volume": 868762.06, "close_time": 1765519199999, "quote_volume": 272371.278289, "trades": 1365, "taker_buy_base": 471716.91, "taker_buy_quote": 147842.158632 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.3163, "high": 0.3199, "low": 0.3159, "close": 0.3164, "volume": 766406.06, "close_time": 1765522799999, "quote_volume": 243758.264259, "trades": 1582, "taker_buy_base": 346118.15, "taker_buy_quote": 110061.334507 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.3165, "high": 0.3167, "low": 0.3146, "close": 0.3148, "volume": 370599.04, "close_time": 1765526399999, "quote_volume": 116967.823149, "trades": 775, "taker_buy_base": 180969.4, "taker_buy_quote": 57120.348104 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.3148, "high": 0.3156, "low": 0.3129, "close": 0.3155, "volume": 603418.6, "close_time": 1765529999999, "quote_volume": 189583.240299, "trades": 1049, "taker_buy_base": 258078.69, "taker_buy_quote": 81183.679084 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.3154, "high": 0.3179, "low": 0.3143, "close": 0.3175, "volume": 557735.84, "close_time": 1765533599999, "quote_volume": 176252.925956, "trades": 1045, "taker_buy_base": 307265.74, "taker_buy_quote": 97166.318329 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.3174, "high": 0.3191, "low": 0.3172, "close": 0.3175, "volume": 399466.18, "close_time": 1765537199999, "quote_volume": 127081.745143, "trades": 845, "taker_buy_base": 247925.88, "taker_buy_quote": 78857.147594 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.3174, "high": 0.3184, "low": 0.3158, "close": 0.3184, "volume": 617612.65, "close_time": 1765540799999, "quote_volume": 195814.704019, "trades": 847, "taker_buy_base": 382583.41, "taker_buy_quote": 121304.771376 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.3183, "high": 0.321, "low": 0.3177, "close": 0.3204, "volume": 325494.71, "close_time": 1765544399999, "quote_volume": 103882.553196, "trades": 790, "taker_buy_base": 151135.14, "taker_buy_quote": 48269.282027 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.3203, "high": 0.3218, "low": 0.319, "close": 0.3204, "volume": 661617.6, "close_time": 1765547999999, "quote_volume": 212116.396178, "trades": 1117, "taker_buy_base": 339343.61, "taker_buy_quote": 108757.885136 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.3205, "high": 0.3222, "low": 0.3177, "close": 0.3184, "volume": 1274634.69, "close_time": 1765551599999, "quote_volume": 407757.347689, "trades": 2820, "taker_buy_base": 563962.37, "taker_buy_quote": 180433.654382 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.3184, "high": 0.3185, "low": 0.2991, "close": 0.3008, "volume": 4441896.94, "close_time": 1765555199999, "quote_volume": 1368712.368768, "trades": 9228, "taker_buy_base": 1826980.31, "taker_buy_quote": 561116.114693 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.3007, "high": 0.3017, "low": 0.2928, "close": 0.2969, "volume": 5969632.85, "close_time": 1765558799999, "quote_volume": 1774240.727155, "trades": 9152, "taker_buy_base": 3182127.6, "taker_buy_quote": 947382.710139 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.2968, "high": 0.3018, "low": 0.2966, "close": 0.2992, "volume": 1372398.91, "close_time": 1765562399999, "quote_volume": 410983.412022, "trades": 2770, "taker_buy_base": 805872.59, "taker_buy_quote": 241229.752887 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.2993, "high": 0.3041, "low": 0.299, "close": 0.301, "volume": 1412225.07, "close_time": 1765565999999, "quote_volume": 426493.890045, "trades": 2584, "taker_buy_base": 701083.84, "taker_buy_quote": 211830.215248 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.3011, "high": 0.3014, "low": 0.2982, "close": 0.3009, "volume": 1660780.73, "close_time": 1765569599999, "quote_volume": 498056.105001, "trades": 2094, "taker_buy_base": 566643.74, "taker_buy_quote": 170136.141709 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.301, "high": 0.3027, "low": 0.301, "close": 0.302, "volume": 1495648.39, "close_time": 1765573199999, "quote_volume": 451263.549629, "trades": 1594, "taker_buy_base": 870892.17, "taker_buy_quote": 262744.052801 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.302, "high": 0.3053, "low": 0.3018, "close": 0.3041, "volume": 456396.95, "close_time": 1765576799999, "quote_volume": 138680.117114, "trades": 835, "taker_buy_base": 221391.51, "taker_buy_quote": 67282.9812 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.304, "high": 0.308, "low": 0.3039, "close": 0.3076, "volume": 788343.74, "close_time": 1765580399999, "quote_volume": 242051.733992, "trades": 729, "taker_buy_base": 406752.56, "taker_buy_quote": 124920.943542 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.3077, "high": 0.3087, "low": 0.3066, "close": 0.3076, "volume": 398165.82, "close_time": 1765583999999, "quote_volume": 122575.161846, "trades": 567, "taker_buy_base": 265802.79, "taker_buy_quote": 81853.33326 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.3077, "high": 0.3086, "low": 0.3071, "close": 0.3075, "volume": 818945.61, "close_time": 1765587599999, "quote_volume": 252194.364815, "trades": 1004, "taker_buy_base": 605964.72, "taker_buy_quote": 186627.890975 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.3076, "high": 0.308, "low": 0.3063, "close": 0.3073, "volume": 127787.93, "close_time": 1765591199999, "quote_volume": 39261.492926, "trades": 403, "taker_buy_base": 75499.94, "taker_buy_quote": 23196.884756 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.3074, "high": 0.309, "low": 0.3074, "close": 0.3088, "volume": 423864.91, "close_time": 1765594799999, "quote_volume": 130722.376102, "trades": 643, "taker_buy_base": 175445.93, "taker_buy_quote": 54081.293999 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.3087, "high": 0.3121, "low": 0.308, "close": 0.3106, "volume": 543246.63, "close_time": 1765598399999, "quote_volume": 168519.39311, "trades": 1119, "taker_buy_base": 323406.85, "taker_buy_quote": 100284.069764 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.3108, "high": 0.3119, "low": 0.31, "close": 0.3116, "volume": 210224.43, "close_time": 1765601999999, "quote_volume": 65427.208868, "trades": 497, "taker_buy_base": 86408.81, "taker_buy_quote": 26880.234862 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.3115, "high": 0.312, "low": 0.3088, "close": 0.309, "volume": 815275.83, "close_time": 1765605599999, "quote_volume": 252336.77503, "trades": 824, "taker_buy_base": 302126.18, "taker_buy_quote": 93609.224135 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.3089, "high": 0.3091, "low": 0.308, "close": 0.3081, "volume": 363445.14, "close_time": 1765609199999, "quote_volume": 112082.075622, "trades": 492, "taker_buy_base": 149848.24, "taker_buy_quote": 46209.056019 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.3081, "high": 0.3121, "low": 0.3081, "close": 0.3114, "volume": 510490.08, "close_time": 1765612799999, "quote_volume": 158342.020796, "trades": 843, "taker_buy_base": 183098.51, "taker_buy_quote": 56815.708434 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.3115, "high": 0.3139, "low": 0.3114, "close": 0.3129, "volume": 515397.23, "close_time": 1765616399999, "quote_volume": 160858.318296, "trades": 840, "taker_buy_base": 208380.44, "taker_buy_quote": 65077.502969 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.313, "high": 0.314, "low": 0.3125, "close": 0.3125, "volume": 338982.8, "close_time": 1765619999999, "quote_volume": 106165.052223, "trades": 713, "taker_buy_base": 180534.64, "taker_buy_quote": 56554.617197 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.3125, "high": 0.3156, "low": 0.3122, "close": 0.315, "volume": 474223.65, "close_time": 1765623599999, "quote_volume": 148877.261596, "trades": 781, "taker_buy_base": 154081.02, "taker_buy_quote": 48341.464905 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.3149, "high": 0.3152, "low": 0.3134, "close": 0.3147, "volume": 342841.72, "close_time": 1765627199999, "quote_volume": 107718.790896, "trades": 689, "taker_buy_base": 165421.48, "taker_buy_quote": 51970.827576 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.3147, "high": 0.3168, "low": 0.3146, "close": 0.3168, "volume": 389419.28, "close_time": 1765630799999, "quote_volume": 123029.039759, "trades": 1027, "taker_buy_base": 200962.79, "taker_buy_quote": 63510.150487 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.3168, "high": 0.317, "low": 0.3121, "close": 0.3124, "volume": 1313805.68, "close_time": 1765634399999, "quote_volume": 411979.584485, "trades": 1603, "taker_buy_base": 232366.6, "taker_buy_quote": 72926.893516 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.3125, "high": 0.3134, "low": 0.3109, "close": 0.3125, "volume": 593379.72, "close_time": 1765637999999, "quote_volume": 185266.9947, "trades": 1086, "taker_buy_base": 276452.79, "taker_buy_quote": 86308.756248 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.3125, "high": 0.3159, "low": 0.3125, "close": 0.3155, "volume": 440179.72, "close_time": 1765641599999, "quote_volume": 138547.129361, "trades": 917, "taker_buy_base": 266773.82, "taker_buy_quote": 83977.677168 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.3155, "high": 0.3178, "low": 0.3154, "close": 0.3166, "volume": 646739.53, "close_time": 1765645199999, "quote_volume": 204899.571693, "trades": 1135, "taker_buy_base": 234364.62, "taker_buy_quote": 74284.757812 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.3167, "high": 0.3171, "low": 0.315, "close": 0.3156, "volume": 194119.7, "close_time": 1765648799999, "quote_volume": 61373.401403, "trades": 570, "taker_buy_base": 103520.5, "taker_buy_quote": 32728.160454 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.3156, "high": 0.3168, "low": 0.3151, "close": 0.3157, "volume": 403685.34, "close_time": 1765652399999, "quote_volume": 127610.298233, "trades": 690, "taker_buy_base": 165317.44, "taker_buy_quote": 52268.020363 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.3156, "high": 0.3165, "low": 0.3143, "close": 0.3144, "volume": 425729.3, "close_time": 1765655999999, "quote_volume": 134207.096002, "trades": 692, "taker_buy_base": 174825.94, "taker_buy_quote": 55145.041392 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.3145, "high": 0.3152, "low": 0.3141, "close": 0.3145, "volume": 118202.74, "close_time": 1765659599999, "quote_volume": 37196.195165, "trades": 523, "taker_buy_base": 76324.05, "taker_buy_quote": 24019.966083 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.3145, "high": 0.3152, "low": 0.3123, "close": 0.3152, "volume": 689855.34, "close_time": 1765663199999, "quote_volume": 216487.988235, "trades": 1221, "taker_buy_base": 325186.59, "taker_buy_quote": 102152.513744 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.3151, "high": 0.3162, "low": 0.3142, "close": 0.315, "volume": 216807.13, "close_time": 1765666799999, "quote_volume": 68384.821504, "trades": 500, "taker_buy_base": 120287.28, "taker_buy_quote": 37932.293846 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.315, "high": 0.3167, "low": 0.3147, "close": 0.3152, "volume": 244871.61, "close_time": 1765670399999, "quote_volume": 77367.913727, "trades": 570, "taker_buy_base": 126443.81, "taker_buy_quote": 39972.204308 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.3152, "high": 0.3156, "low": 0.3138, "close": 0.3149, "volume": 462452.84, "close_time": 1765673999999, "quote_volume": 145583.013537, "trades": 922, "taker_buy_base": 183309.98, "taker_buy_quote": 57723.205917 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.315, "high": 0.3159, "low": 0.314, "close": 0.3146, "volume": 172139.65, "close_time": 1765677599999, "quote_volume": 54188.975903, "trades": 389, "taker_buy_base": 118688.13, "taker_buy_quote": 37366.639116 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.3146, "high": 0.3157, "low": 0.3145, "close": 0.3151, "volume": 181526.64, "close_time": 1765681199999, "quote_volume": 57164.351946, "trades": 360, "taker_buy_base": 72232.02, "taker_buy_quote": 22745.128772 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.3151, "high": 0.3157, "low": 0.3131, "close": 0.3134, "volume": 283714.05, "close_time": 1765684799999, "quote_volume": 89190.677033, "trades": 421, "taker_buy_base": 159484.23, "taker_buy_quote": 50191.028714 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.3133, "high": 0.3137, "low": 0.3102, "close": 0.3109, "volume": 420637.52, "close_time": 1765688399999, "quote_volume": 131239.94369, "trades": 713, "taker_buy_base": 101460.48, "taker_buy_quote": 31672.339643 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.3109, "high": 0.3112, "low": 0.3093, "close": 0.3108, "volume": 654457.53, "close_time": 1765691999999, "quote_volume": 202847.749204, "trades": 756, "taker_buy_base": 291129.55, "taker_buy_quote": 90219.190183 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.3107, "high": 0.3107, "low": 0.3075, "close": 0.3086, "volume": 309524.22, "close_time": 1765695599999, "quote_volume": 95497.30585, "trades": 693, "taker_buy_base": 78708.82, "taker_buy_quote": 24293.906427 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.3087, "high": 0.3097, "low": 0.3077, "close": 0.3084, "volume": 270864.4, "close_time": 1765699199999, "quote_volume": 83606.722537, "trades": 458, "taker_buy_base": 152836.3, "taker_buy_quote": 47178.784075 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.3085, "high": 0.3104, "low": 0.307, "close": 0.3072, "volume": 240115.66, "close_time": 1765702799999, "quote_volume": 74087.884896, "trades": 578, "taker_buy_base": 169364.55, "taker_buy_quote": 52279.372925 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.3072, "high": 0.3083, "low": 0.307, "close": 0.3079, "volume": 316048.66, "close_time": 1765706399999, "quote_volume": 97193.830348, "trades": 527, "taker_buy_base": 173457.16, "taker_buy_quote": 53350.743164 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.3079, "high": 0.3084, "low": 0.3056, "close": 0.3072, "volume": 701863.58, "close_time": 1765709999999, "quote_volume": 215498.427321, "trades": 1252, "taker_buy_base": 291453.51, "taker_buy_quote": 89475.198239 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.3072, "high": 0.3075, "low": 0.3022, "close": 0.3059, "volume": 895483.36, "close_time": 1765713599999, "quote_volume": 273004.638562, "trades": 2561, "taker_buy_base": 409883.5, "taker_buy_quote": 124997.707045 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.3059, "high": 0.3089, "low": 0.3043, "close": 0.3073, "volume": 2087736.42, "close_time": 1765717199999, "quote_volume": 641146.41437, "trades": 2184, "taker_buy_base": 1169391.43, "taker_buy_quote": 359537.908104 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.3073, "high": 0.3073, "low": 0.3055, "close": 0.3073, "volume": 545293.36, "close_time": 1765720799999, "quote_volume": 167033.49605, "trades": 1014, "taker_buy_base": 303631.95, "taker_buy_quote": 92979.288265 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.3074, "high": 0.3083, "low": 0.3028, "close": 0.3041, "volume": 1073287.1, "close_time": 1765724399999, "quote_volume": 326826.424646, "trades": 1373, "taker_buy_base": 266087.26, "taker_buy_quote": 81176.29843 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.3042, "high": 0.3057, "low": 0.3027, "close": 0.3038, "volume": 1272852.95, "close_time": 1765727999999, "quote_volume": 387052.814451, "trades": 1368, "taker_buy_base": 541641.16, "taker_buy_quote": 164993.036552 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.3038, "high": 0.3061, "low": 0.3026, "close": 0.3037, "volume": 813252.65, "close_time": 1765731599999, "quote_volume": 247227.974758, "trades": 1385, "taker_buy_base": 376969.62, "taker_buy_quote": 114600.256038 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.3037, "high": 0.3043, "low": 0.2995, "close": 0.3006, "volume": 1468082.36, "close_time": 1765735199999, "quote_volume": 441324.953904, "trades": 2011, "taker_buy_base": 483415.32, "taker_buy_quote": 145388.137426 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.3005, "high": 0.3026, "low": 0.2999, "close": 0.3022, "volume": 1178160.07, "close_time": 1765738799999, "quote_volume": 354941.083745, "trades": 1469, "taker_buy_base": 683781.35, "taker_buy_quote": 206035.245183 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.3022, "high": 0.3022, "low": 0.2996, "close": 0.3005, "volume": 624631.87, "close_time": 1765742399999, "quote_volume": 187617.489154, "trades": 852, "taker_buy_base": 201811.1, "taker_buy_quote": 60605.8478 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.3004, "high": 0.3037, "low": 0.299, "close": 0.3016, "volume": 1577518.39, "close_time": 1765745999999, "quote_volume": 475939.115273, "trades": 1899, "taker_buy_base": 1048531.34, "taker_buy_quote": 316391.517883 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.3016, "high": 0.3027, "low": 0.2991, "close": 0.2997, "volume": 361061.45, "close_time": 1765749599999, "quote_volume": 108477.446663, "trades": 755, "taker_buy_base": 233913.52, "taker_buy_quote": 70278.410007 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.2998, "high": 0.3019, "low": 0.2984, "close": 0.3011, "volume": 642342.88, "close_time": 1765753199999, "quote_volume": 193011.308956, "trades": 977, "taker_buy_base": 350129.47, "taker_buy_quote": 105233.839892 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.3012, "high": 0.3029, "low": 0.2964, "close": 0.3007, "volume": 1076233.86, "close_time": 1765756799999, "quote_volume": 321948.180842, "trades": 2723, "taker_buy_base": 611998.39, "taker_buy_quote": 183075.708858 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.3008, "high": 0.3037, "low": 0.2998, "close": 0.3035, "volume": 836961.69, "close_time": 1765760399999, "quote_volume": 252979.758062, "trades": 1618, "taker_buy_base": 538864.19, "taker_buy_quote": 162898.177747 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.3036, "high": 0.3087, "low": 0.3027, "close": 0.3076, "volume": 1710683.42, "close_time": 1765763999999, "quote_volume": 521660.96651, "trades": 2454, "taker_buy_base": 566505.18, "taker_buy_quote": 173468.586424 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.3077, "high": 0.3131, "low": 0.3076, "close": 0.3078, "volume": 1773424.99, "close_time": 1765767599999, "quote_volume": 549851.60318, "trades": 2636, "taker_buy_base": 688177.58, "taker_buy_quote": 213586.75763 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.3077, "high": 0.309, "low": 0.3071, "close": 0.3085, "volume": 261671.8, "close_time": 1765771199999, "quote_volume": 80697.00444, "trades": 654, "taker_buy_base": 180312.36, "taker_buy_quote": 55611.623467 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.3086, "high": 0.3104, "low": 0.3084, "close": 0.3101, "volume": 353099.2, "close_time": 1765774799999, "quote_volume": 109222.428578, "trades": 735, "taker_buy_base": 171360.96, "taker_buy_quote": 53028.744597 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.3101, "high": 0.3151, "low": 0.3093, "close": 0.3138, "volume": 1592159.31, "close_time": 1765778399999, "quote_volume": 496342.839781, "trades": 2065, "taker_buy_base": 1052466.03, "taker_buy_quote": 328069.767053 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.3139, "high": 0.3149, "low": 0.3114, "close": 0.3125, "volume": 2125869.46, "close_time": 1765781999999, "quote_volume": 664594.983082, "trades": 2420, "taker_buy_base": 1033175.08, "taker_buy_quote": 323029.544078 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.3125, "high": 0.3135, "low": 0.3079, "close": 0.3098, "volume": 2371538.0, "close_time": 1765785599999, "quote_volume": 734328.003327, "trades": 2043, "taker_buy_base": 839152.77, "taker_buy_quote": 259720.569061 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.3098, "high": 0.3111, "low": 0.3087, "close": 0.3094, "volume": 509389.79, "close_time": 1765789199999, "quote_volume": 157931.578414, "trades": 834, "taker_buy_base": 243992.72, "taker_buy_quote": 75640.18612 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.3094, "high": 0.3109, "low": 0.3091, "close": 0.3104, "volume": 244773.33, "close_time": 1765792799999, "quote_volume": 75893.200873, "trades": 719, "taker_buy_base": 116899.75, "taker_buy_quote": 36251.380674 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.3103, "high": 0.3129, "low": 0.3099, "close": 0.3108, "volume": 801624.95, "close_time": 1765796399999, "quote_volume": 249395.494339, "trades": 1270, "taker_buy_base": 420435.98, "taker_buy_quote": 130789.75675 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.3108, "high": 0.3116, "low": 0.3084, "close": 0.3098, "volume": 692401.18, "close_time": 1765799999999, "quote_volume": 214489.775096, "trades": 935, "taker_buy_base": 243395.73, "taker_buy_quote": 75443.859599 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.3098, "high": 0.317, "low": 0.3092, "close": 0.3135, "volume": 1247243.01, "close_time": 1765803599999, "quote_volume": 391343.9489, "trades": 2303, "taker_buy_base": 663067.97, "taker_buy_quote": 208065.078836 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.3136, "high": 0.3139, "low": 0.308, "close": 0.3096, "volume": 797106.41, "close_time": 1765807199999, "quote_volume": 247200.905161, "trades": 1458, "taker_buy_base": 345952.4, "taker_buy_quote": 107299.843238 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.3095, "high": 0.3136, "low": 0.3012, "close": 0.3041, "volume": 2428135.63, "close_time": 1765810799999, "quote_volume": 744791.859973, "trades": 6631, "taker_buy_base": 1052763.17, "taker_buy_quote": 323678.937786 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.304, "high": 0.3048, "low": 0.291, "close": 0.2925, "volume": 4697417.87, "close_time": 1765814399999, "quote_volume": 1393762.633286, "trades": 13912, "taker_buy_base": 2214295.54, "taker_buy_quote": 656627.657727 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.2923, "high": 0.2931, "low": 0.2866, "close": 0.2882, "volume": 2392938.51, "close_time": 1765817999999, "quote_volume": 693064.318201, "trades": 6043, "taker_buy_base": 1321502.89, "taker_buy_quote": 382795.005446 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.2881, "high": 0.2887, "low": 0.2845, "close": 0.2852, "volume": 1662413.22, "close_time": 1765821599999, "quote_volume": 476736.476084, "trades": 3927, "taker_buy_base": 663354.01, "taker_buy_quote": 190314.553482 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.2851, "high": 0.2872, "low": 0.2812, "close": 0.2869, "volume": 1461016.41, "close_time": 1765825199999, "quote_volume": 415273.384035, "trades": 3218, "taker_buy_base": 772306.05, "taker_buy_quote": 219805.75714 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.2869, "high": 0.2907, "low": 0.2867, "close": 0.2876, "volume": 1807455.75, "close_time": 1765828799999, "quote_volume": 522402.926176, "trades": 3093, "taker_buy_base": 1047241.63, "taker_buy_quote": 302609.105848 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.2875, "high": 0.2875, "low": 0.2835, "close": 0.2852, "volume": 1162740.69, "close_time": 1765832399999, "quote_volume": 331955.365255, "trades": 2007, "taker_buy_base": 482875.08, "taker_buy_quote": 137881.778713 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.2853, "high": 0.2897, "low": 0.2847, "close": 0.2891, "volume": 1866033.95, "close_time": 1765835999999, "quote_volume": 537632.583889, "trades": 2136, "taker_buy_base": 1104423.97, "taker_buy_quote": 318082.538672 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.289, "high": 0.2911, "low": 0.288, "close": 0.291, "volume": 749261.39, "close_time": 1765839599999, "quote_volume": 216669.798061, "trades": 1316, "taker_buy_base": 427664.1, "taker_buy_quote": 123693.338694 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.2911, "high": 0.2934, "low": 0.291, "close": 0.293, "volume": 810923.2, "close_time": 1765843199999, "quote_volume": 237055.09627, "trades": 1306, "taker_buy_base": 443839.27, "taker_buy_quote": 129767.716475 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.293, "high": 0.2935, "low": 0.2883, "close": 0.2886, "volume": 1028214.21, "close_time": 1765846799999, "quote_volume": 299072.853536, "trades": 1546, "taker_buy_base": 468502.43, "taker_buy_quote": 136551.186609 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.2885, "high": 0.2902, "low": 0.2868, "close": 0.2873, "volume": 836077.24, "close_time": 1765850399999, "quote_volume": 240599.267848, "trades": 1348, "taker_buy_base": 384816.45, "taker_buy_quote": 110819.149074 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.2872, "high": 0.2906, "low": 0.2863, "close": 0.289, "volume": 549912.71, "close_time": 1765853999999, "quote_volume": 158864.022932, "trades": 975, "taker_buy_base": 328875.32, "taker_buy_quote": 94976.630249 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.289, "high": 0.2898, "low": 0.2864, "close": 0.2893, "volume": 755858.37, "close_time": 1765857599999, "quote_volume": 217948.110709, "trades": 1110, "taker_buy_base": 433773.51, "taker_buy_quote": 125110.646856 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.2894, "high": 0.29, "low": 0.283, "close": 0.287, "volume": 813188.68, "close_time": 1765861199999, "quote_volume": 232537.054224, "trades": 1419, "taker_buy_base": 298730.35, "taker_buy_quote": 85495.090826 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.2871, "high": 0.288, "low": 0.2862, "close": 0.2867, "volume": 470063.67, "close_time": 1765864799999, "quote_volume": 134835.379777, "trades": 678, "taker_buy_base": 274608.67, "taker_buy_quote": 78777.213508 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.2867, "high": 0.289, "low": 0.2866, "close": 0.2887, "volume": 475545.34, "close_time": 1765868399999, "quote_volume": 136934.74988, "trades": 608, "taker_buy_base": 305303.02, "taker_buy_quote": 87981.982101 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.2887, "high": 0.2893, "low": 0.2833, "close": 0.2843, "volume": 688156.25, "close_time": 1765871999999, "quote_volume": 195983.599476, "trades": 930, "taker_buy_base": 191838.35, "taker_buy_quote": 54727.380911 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.2844, "high": 0.2872, "low": 0.2842, "close": 0.2861, "volume": 434000.74, "close_time": 1765875599999, "quote_volume": 123965.048852, "trades": 850, "taker_buy_base": 234594.63, "taker_buy_quote": 66974.086764 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.2861, "high": 0.2866, "low": 0.2853, "close": 0.2862, "volume": 154661.08, "close_time": 1765879199999, "quote_volume": 44225.112919, "trades": 523, "taker_buy_base": 108393.07, "taker_buy_quote": 30996.441487 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.2863, "high": 0.2939, "low": 0.2857, "close": 0.2919, "volume": 541443.74, "close_time": 1765882799999, "quote_volume": 157288.3969, "trades": 1751, "taker_buy_base": 281790.62, "taker_buy_quote": 81821.866768 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.292, "high": 0.2964, "low": 0.2914, "close": 0.296, "volume": 1279322.71, "close_time": 1765886399999, "quote_volume": 376863.456363, "trades": 2023, "taker_buy_base": 712292.63, "taker_buy_quote": 209975.949583 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.296, "high": 0.2967, "low": 0.2933, "close": 0.2939, "volume": 399058.9, "close_time": 1765889999999, "quote_volume": 117808.963286, "trades": 1037, "taker_buy_base": 123460.12, "taker_buy_quote": 36427.346252 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.294, "high": 0.2979, "low": 0.2897, "close": 0.2903, "volume": 1922234.07, "close_time": 1765893599999, "quote_volume": 564390.059453, "trades": 5230, "taker_buy_base": 984588.3, "taker_buy_quote": 289304.032606 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.2904, "high": 0.2961, "low": 0.2878, "close": 0.2933, "volume": 2299147.2, "close_time": 1765897199999, "quote_volume": 672184.997297, "trades": 6229, "taker_buy_base": 1094819.83, "taker_buy_quote": 320201.048073 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.2934, "high": 0.2978, "low": 0.2902, "close": 0.2966, "volume": 1416609.91, "close_time": 1765900799999, "quote_volume": 415831.658099, "trades": 3984, "taker_buy_base": 592760.39, "taker_buy_quote": 174017.327949 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.2966, "high": 0.2972, "low": 0.2934, "close": 0.2952, "volume": 692253.17, "close_time": 1765904399999, "quote_volume": 204518.920398, "trades": 2086, "taker_buy_base": 369265.14, "taker_buy_quote": 109087.337847 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.2953, "high": 0.298, "low": 0.2931, "close": 0.2933, "volume": 861952.08, "close_time": 1765907999999, "quote_volume": 254575.136208, "trades": 2004, "taker_buy_base": 326318.91, "taker_buy_quote": 96379.820579 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.2934, "high": 0.297, "low": 0.2925, "close": 0.295, "volume": 1155129.94, "close_time": 1765911599999, "quote_volume": 339531.174051, "trades": 2487, "taker_buy_base": 681946.72, "taker_buy_quote": 200400.96988 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.2949, "high": 0.2952, "low": 0.2911, "close": 0.2938, "volume": 514059.72, "close_time": 1765915199999, "quote_volume": 150485.313191, "trades": 1166, "taker_buy_base": 286525.57, "taker_buy_quote": 83874.210327 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.2937, "high": 0.2949, "low": 0.2928, "close": 0.294, "volume": 429249.34, "close_time": 1765918799999, "quote_volume": 126131.223622, "trades": 1117, "taker_buy_base": 231044.74, "taker_buy_quote": 67915.298649 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.2941, "high": 0.2952, "low": 0.293, "close": 0.2942, "volume": 316356.51, "close_time": 1765922399999, "quote_volume": 93023.336387, "trades": 749, "taker_buy_base": 170244.29, "taker_buy_quote": 50043.62581 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.2941, "high": 0.2945, "low": 0.2928, "close": 0.2932, "volume": 586026.89, "close_time": 1765925999999, "quote_volume": 172109.080841, "trades": 704, "taker_buy_base": 172485.17, "taker_buy_quote": 50673.282195 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.2933, "high": 0.2934, "low": 0.2921, "close": 0.2932, "volume": 221168.76, "close_time": 1765929599999, "quote_volume": 64740.327944, "trades": 381, "taker_buy_base": 83502.54, "taker_buy_quote": 24446.479859 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.2933, "high": 0.2933, "low": 0.2915, "close": 0.2918, "volume": 232368.04, "close_time": 1765933199999, "quote_volume": 67875.953746, "trades": 505, "taker_buy_base": 69911.2, "taker_buy_quote": 20421.34575 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.292, "high": 0.2959, "low": 0.292, "close": 0.2932, "volume": 397131.7, "close_time": 1765936799999, "quote_volume": 116753.896378, "trades": 834, "taker_buy_base": 157090.63, "taker_buy_quote": 46225.305224 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.2933, "high": 0.2947, "low": 0.2904, "close": 0.2942, "volume": 2709255.1, "close_time": 1765940399999, "quote_volume": 789726.129024, "trades": 2153, "taker_buy_base": 1480596.43, "taker_buy_quote": 431315.328641 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.2942, "high": 0.2952, "low": 0.2915, "close": 0.2921, "volume": 526162.88, "close_time": 1765943999999, "quote_volume": 154255.396408, "trades": 816, "taker_buy_base": 198134.59, "taker_buy_quote": 58201.811407 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.2921, "high": 0.2926, "low": 0.29, "close": 0.2906, "volume": 515264.69, "close_time": 1765947599999, "quote_volume": 149962.410242, "trades": 1225, "taker_buy_base": 279582.77, "taker_buy_quote": 81407.262517 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.2905, "high": 0.2919, "low": 0.2887, "close": 0.2904, "volume": 782336.17, "close_time": 1765951199999, "quote_volume": 227009.53365, "trades": 2010, "taker_buy_base": 370358.02, "taker_buy_quote": 107407.058312 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.2903, "high": 0.2921, "low": 0.2902, "close": 0.2905, "volume": 372216.43, "close_time": 1765954799999, "quote_volume": 108367.929364, "trades": 1410, "taker_buy_base": 163645.18, "taker_buy_quote": 47641.85465 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.2906, "high": 0.2917, "low": 0.2897, "close": 0.2899, "volume": 421587.63, "close_time": 1765958399999, "quote_volume": 122459.670766, "trades": 965, "taker_buy_base": 241397.39, "taker_buy_quote": 70133.383048 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.2897, "high": 0.2897, "low": 0.2872, "close": 0.2883, "volume": 615717.4, "close_time": 1765961999999, "quote_volume": 177594.480178, "trades": 942, "taker_buy_base": 390418.34, "taker_buy_quote": 112610.436002 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.2882, "high": 0.2884, "low": 0.2866, "close": 0.2876, "volume": 353888.18, "close_time": 1765965599999, "quote_volume": 101719.613558, "trades": 576, "taker_buy_base": 237745.46, "taker_buy_quote": 68326.193474 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.2875, "high": 0.2882, "low": 0.2863, "close": 0.2871, "volume": 815420.96, "close_time": 1765969199999, "quote_volume": 234257.087129, "trades": 900, "taker_buy_base": 319603.72, "taker_buy_quote": 91832.474184 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.2871, "high": 0.2903, "low": 0.2871, "close": 0.2896, "volume": 1036965.58, "close_time": 1765972799999, "quote_volume": 300280.598313, "trades": 994, "taker_buy_base": 408130.67, "taker_buy_quote": 118153.513246 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.2896, "high": 0.2906, "low": 0.2881, "close": 0.2893, "volume": 338313.98, "close_time": 1765976399999, "quote_volume": 97893.937867, "trades": 814, "taker_buy_base": 164331.87, "taker_buy_quote": 47572.278676 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.2893, "high": 0.2935, "low": 0.2882, "close": 0.2932, "volume": 1268431.87, "close_time": 1765979999999, "quote_volume": 368768.062213, "trades": 1958, "taker_buy_base": 641630.92, "taker_buy_quote": 186707.318094 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.2933, "high": 0.3, "low": 0.2872, "close": 0.2996, "volume": 4071808.2, "close_time": 1765983599999, "quote_volume": 1195509.391581, "trades": 8564, "taker_buy_base": 2361040.15, "taker_buy_quote": 693334.768638 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.2997, "high": 0.3064, "low": 0.2867, "close": 0.2876, "volume": 8874100.28, "close_time": 1765987199999, "quote_volume": 2645417.019564, "trades": 14620, "taker_buy_base": 4403132.13, "taker_buy_quote": 1314252.772753 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.2875, "high": 0.2899, "low": 0.2764, "close": 0.2804, "volume": 6206954.12, "close_time": 1765990799999, "quote_volume": 1749060.047763, "trades": 11507, "taker_buy_base": 2568630.91, "taker_buy_quote": 723543.277704 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.2803, "high": 0.2814, "low": 0.2744, "close": 0.276, "volume": 1555507.31, "close_time": 1765994399999, "quote_volume": 432041.871794, "trades": 3506, "taker_buy_base": 805448.23, "taker_buy_quote": 223974.484575 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.2761, "high": 0.2791, "low": 0.2729, "close": 0.2732, "volume": 1944622.61, "close_time": 1765997999999, "quote_volume": 537141.927589, "trades": 3701, "taker_buy_base": 735925.45, "taker_buy_quote": 203367.434993 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.2733, "high": 0.2764, "low": 0.2715, "close": 0.2759, "volume": 2026755.18, "close_time": 1766001599999, "quote_volume": 553936.064212, "trades": 3583, "taker_buy_base": 771170.93, "taker_buy_quote": 210941.123432 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.2761, "high": 0.2788, "low": 0.2748, "close": 0.2756, "volume": 749699.59, "close_time": 1766005199999, "quote_volume": 207446.081806, "trades": 1904, "taker_buy_base": 439246.95, "taker_buy_quote": 121604.472495 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.2755, "high": 0.2765, "low": 0.2719, "close": 0.2724, "volume": 771041.76, "close_time": 1766008799999, "quote_volume": 211002.214723, "trades": 1177, "taker_buy_base": 363389.95, "taker_buy_quote": 99576.923552 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.2724, "high": 0.274, "low": 0.2697, "close": 0.2733, "volume": 1492072.38, "close_time": 1766012399999, "quote_volume": 406171.336463, "trades": 1899, "taker_buy_base": 726278.51, "taker_buy_quote": 197918.391467 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.2735, "high": 0.2735, "low": 0.2714, "close": 0.2734, "volume": 525168.69, "close_time": 1766015999999, "quote_volume": 143163.075756, "trades": 989, "taker_buy_base": 274440.81, "taker_buy_quote": 74849.965488 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.2735, "high": 0.2739, "low": 0.2723, "close": 0.2735, "volume": 321897.85, "close_time": 1766019599999, "quote_volume": 87888.246499, "trades": 851, "taker_buy_base": 158702.4, "taker_buy_quote": 43347.682282 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.2735, "high": 0.2735, "low": 0.2699, "close": 0.2714, "volume": 709721.51, "close_time": 1766023199999, "quote_volume": 192434.574939, "trades": 1326, "taker_buy_base": 251422.38, "taker_buy_quote": 68151.72549 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.2715, "high": 0.2748, "low": 0.2705, "close": 0.2729, "volume": 576615.31, "close_time": 1766026799999, "quote_volume": 157215.75471, "trades": 1290, "taker_buy_base": 341464.91, "taker_buy_quote": 93087.991862 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.2728, "high": 0.2728, "low": 0.2691, "close": 0.2702, "volume": 575265.55, "close_time": 1766030399999, "quote_volume": 155530.630107, "trades": 1041, "taker_buy_base": 279028.24, "taker_buy_quote": 75443.19077 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.2702, "high": 0.2717, "low": 0.2699, "close": 0.2705, "volume": 597173.57, "close_time": 1766033999999, "quote_volume": 161760.252544, "trades": 1051, "taker_buy_base": 310285.17, "taker_buy_quote": 84058.379519 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.2705, "high": 0.2709, "low": 0.2668, "close": 0.2676, "volume": 778194.01, "close_time": 1766037599999, "quote_volume": 208615.008032, "trades": 1531, "taker_buy_base": 421434.82, "taker_buy_quote": 113026.869443 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.2675, "high": 0.2695, "low": 0.267, "close": 0.2692, "volume": 617855.85, "close_time": 1766041199999, "quote_volume": 165809.678607, "trades": 1091, "taker_buy_base": 352787.55, "taker_buy_quote": 94660.277064 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.2692, "high": 0.2712, "low": 0.2689, "close": 0.2705, "volume": 575437.16, "close_time": 1766044799999, "quote_volume": 155286.600764, "trades": 1035, "taker_buy_base": 250369.09, "taker_buy_quote": 67577.699553 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.2705, "high": 0.275, "low": 0.2704, "close": 0.2729, "volume": 1188651.7, "close_time": 1766048399999, "quote_volume": 324836.108283, "trades": 2065, "taker_buy_base": 528681.09, "taker_buy_quote": 144504.411269 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.2727, "high": 0.2739, "low": 0.2724, "close": 0.2727, "volume": 414098.95, "close_time": 1766051999999, "quote_volume": 113033.183318, "trades": 860, "taker_buy_base": 248233.73, "taker_buy_quote": 67764.767045 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.2727, "high": 0.2754, "low": 0.2723, "close": 0.2751, "volume": 438656.01, "close_time": 1766055599999, "quote_volume": 120387.912891, "trades": 858, "taker_buy_base": 243945.59, "taker_buy_quote": 66938.302247 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.2752, "high": 0.2752, "low": 0.2733, "close": 0.2743, "volume": 355139.5, "close_time": 1766059199999, "quote_volume": 97342.96272, "trades": 733, "taker_buy_base": 215185.2, "taker_buy_quote": 58973.670397 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.2744, "high": 0.2759, "low": 0.2735, "close": 0.2755, "volume": 794025.91, "close_time": 1766062799999, "quote_volume": 218223.720651, "trades": 1216, "taker_buy_base": 548086.67, "taker_buy_quote": 150671.72478 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.2755, "high": 0.2849, "low": 0.2754, "close": 0.2847, "volume": 4168763.05, "close_time": 1766066399999, "quote_volume": 1170395.949491, "trades": 7432, "taker_buy_base": 2312576.25, "taker_buy_quote": 649280.214632 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.2848, "high": 0.2871, "low": 0.2786, "close": 0.2812, "volume": 3152487.33, "close_time": 1766069999999, "quote_volume": 892408.29129, "trades": 6174, "taker_buy_base": 1677639.07, "taker_buy_quote": 475864.324069 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.2811, "high": 0.2864, "low": 0.2788, "close": 0.2826, "volume": 3412193.03, "close_time": 1766073599999, "quote_volume": 967321.073004, "trades": 5324, "taker_buy_base": 1843210.61, "taker_buy_quote": 523214.639373 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.2826, "high": 0.2829, "low": 0.2785, "close": 0.2812, "volume": 1296892.95, "close_time": 1766077199999, "quote_volume": 364299.048005, "trades": 2265, "taker_buy_base": 506515.89, "taker_buy_quote": 142238.103629 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.2812, "high": 0.2812, "low": 0.2619, "close": 0.2672, "volume": 6461093.94, "close_time": 1766080799999, "quote_volume": 1737003.605407, "trades": 13915, "taker_buy_base": 2268631.83, "taker_buy_quote": 609272.175041 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.267, "high": 0.2704, "low": 0.2612, "close": 0.2623, "volume": 2078421.29, "close_time": 1766084399999, "quote_volume": 552297.5837, "trades": 3659, "taker_buy_base": 997749.4, "taker_buy_quote": 265146.442668 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.2623, "high": 0.264, "low": 0.2552, "close": 0.2558, "volume": 2773126.47, "close_time": 1766087999999, "quote_volume": 720360.783054, "trades": 5415, "taker_buy_base": 1302780.4, "taker_buy_quote": 338469.121829 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.2558, "high": 0.2597, "low": 0.2556, "close": 0.2566, "volume": 1560710.2, "close_time": 1766091599999, "quote_volume": 402635.901736, "trades": 3166, "taker_buy_base": 843828.08, "taker_buy_quote": 217761.391486 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.2567, "high": 0.264, "low": 0.2567, "close": 0.2638, "volume": 2654686.21, "close_time": 1766095199999, "quote_volume": 692550.563331, "trades": 3597, "taker_buy_base": 1635298.98, "taker_buy_quote": 426439.790614 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.2639, "high": 0.2653, "low": 0.263, "close": 0.2633, "volume": 811576.99, "close_time": 1766098799999, "quote_volume": 214407.913376, "trades": 1236, "taker_buy_base": 379394.74, "taker_buy_quote": 100259.942032 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.2633, "high": 0.2634, "low": 0.2599, "close": 0.2599, "volume": 566266.39, "close_time": 1766102399999, "quote_volume": 147979.941266, "trades": 850, "taker_buy_base": 198761.16, "taker_buy_quote": 52037.639529 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.2599, "high": 0.2612, "low": 0.2573, "close": 0.2587, "volume": 687596.65, "close_time": 1766105999999, "quote_volume": 178567.144634, "trades": 1232, "taker_buy_base": 389101.17, "taker_buy_quote": 101099.662808 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.2587, "high": 0.2587, "low": 0.2561, "close": 0.2574, "volume": 757181.47, "close_time": 1766109599999, "quote_volume": 194723.347687, "trades": 1555, "taker_buy_base": 492756.68, "taker_buy_quote": 126743.909484 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.2573, "high": 0.2594, "low": 0.2564, "close": 0.2582, "volume": 1168881.05, "close_time": 1766113199999, "quote_volume": 301383.005939, "trades": 1579, "taker_buy_base": 610965.64, "taker_buy_quote": 157674.676808 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.2583, "high": 0.269, "low": 0.258, "close": 0.2649, "volume": 3349764.74, "close_time": 1766116799999, "quote_volume": 886124.353233, "trades": 5974, "taker_buy_base": 1875667.41, "taker_buy_quote": 496280.41094 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.265, "high": 0.2673, "low": 0.2645, "close": 0.2656, "volume": 1158308.88, "close_time": 1766120399999, "quote_volume": 307797.642253, "trades": 1853, "taker_buy_base": 681782.34, "taker_buy_quote": 181115.002956 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.2656, "high": 0.2657, "low": 0.2636, "close": 0.2641, "volume": 796677.42, "close_time": 1766123999999, "quote_volume": 210483.393706, "trades": 1173, "taker_buy_base": 430512.38, "taker_buy_quote": 113750.356837 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.2641, "high": 0.2657, "low": 0.2634, "close": 0.2654, "volume": 583737.64, "close_time": 1766127599999, "quote_volume": 154315.151711, "trades": 1159, "taker_buy_base": 402164.97, "taker_buy_quote": 106331.97502 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.2654, "high": 0.2711, "low": 0.2654, "close": 0.2683, "volume": 1170205.38, "close_time": 1766131199999, "quote_volume": 313223.019161, "trades": 2679, "taker_buy_base": 650350.48, "taker_buy_quote": 174086.989157 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.2683, "high": 0.2698, "low": 0.2678, "close": 0.2692, "volume": 1130958.55, "close_time": 1766134799999, "quote_volume": 304487.567269, "trades": 1478, "taker_buy_base": 473139.55, "taker_buy_quote": 127376.752668 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.2693, "high": 0.2698, "low": 0.2661, "close": 0.2672, "volume": 827093.03, "close_time": 1766138399999, "quote_volume": 221152.110633, "trades": 1209, "taker_buy_base": 356694.74, "taker_buy_quote": 95348.052724 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.2673, "high": 0.2684, "low": 0.2668, "close": 0.2672, "volume": 419871.66, "close_time": 1766141999999, "quote_volume": 112250.958983, "trades": 764, "taker_buy_base": 192972.24, "taker_buy_quote": 51582.727382 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.2671, "high": 0.2688, "low": 0.2661, "close": 0.2679, "volume": 378460.11, "close_time": 1766145599999, "quote_volume": 101188.033636, "trades": 817, "taker_buy_base": 152791.63, "taker_buy_quote": 40891.422833 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.2679, "high": 0.2692, "low": 0.2671, "close": 0.2683, "volume": 516690.79, "close_time": 1766149199999, "quote_volume": 138412.518924, "trades": 1039, "taker_buy_base": 219734.59, "taker_buy_quote": 58889.35087 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.2684, "high": 0.2704, "low": 0.2684, "close": 0.2702, "volume": 868144.03, "close_time": 1766152799999, "quote_volume": 234166.25348, "trades": 1241, "taker_buy_base": 484626.46, "taker_buy_quote": 130731.303096 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.2701, "high": 0.2768, "low": 0.2693, "close": 0.2743, "volume": 3163179.23, "close_time": 1766156399999, "quote_volume": 861429.932249, "trades": 5533, "taker_buy_base": 1566060.54, "taker_buy_quote": 426698.31193 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.2742, "high": 0.2801, "low": 0.272, "close": 0.2744, "volume": 3151336.08, "close_time": 1766159999999, "quote_volume": 869246.556139, "trades": 7837, "taker_buy_base": 1462599.3, "taker_buy_quote": 403305.166006 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.2743, "high": 0.2818, "low": 0.274, "close": 0.2766, "volume": 1487448.95, "close_time": 1766163599999, "quote_volume": 414079.841012, "trades": 3498, "taker_buy_base": 649094.03, "taker_buy_quote": 180776.201206 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.2767, "high": 0.2799, "low": 0.2718, "close": 0.272, "volume": 1939931.09, "close_time": 1766167199999, "quote_volume": 535022.565246, "trades": 4203, "taker_buy_base": 758988.36, "taker_buy_quote": 209405.022961 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.272, "high": 0.2778, "low": 0.272, "close": 0.2769, "volume": 931915.15, "close_time": 1766170799999, "quote_volume": 255979.01442, "trades": 2212, "taker_buy_base": 422620.65, "taker_buy_quote": 116079.134263 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.277, "high": 0.284, "low": 0.277, "close": 0.2822, "volume": 1545410.65, "close_time": 1766174399999, "quote_volume": 435655.573211, "trades": 2697, "taker_buy_base": 909960.01, "taker_buy_quote": 256681.103456 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.2824, "high": 0.2842, "low": 0.2806, "close": 0.2816, "volume": 2107965.27, "close_time": 1766177999999, "quote_volume": 595287.916023, "trades": 2944, "taker_buy_base": 1357124.75, "taker_buy_quote": 383269.647384 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.2815, "high": 0.2815, "low": 0.2795, "close": 0.2803, "volume": 2655279.31, "close_time": 1766181599999, "quote_volume": 744488.362417, "trades": 2016, "taker_buy_base": 1664722.41, "taker_buy_quote": 466572.81439 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.2804, "high": 0.2829, "low": 0.2804, "close": 0.2819, "volume": 731310.9, "close_time": 1766185199999, "quote_volume": 205720.779367, "trades": 1705, "taker_buy_base": 380721.6, "taker_buy_quote": 107103.739186 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.2818, "high": 0.2818, "low": 0.2794, "close": 0.2797, "volume": 438359.99, "close_time": 1766188799999, "quote_volume": 122877.643487, "trades": 1124, "taker_buy_base": 160375.26, "taker_buy_quote": 44968.141367 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.2798, "high": 0.2801, "low": 0.2788, "close": 0.2794, "volume": 251221.4, "close_time": 1766192399999, "quote_volume": 70199.004065, "trades": 581, "taker_buy_base": 163884.42, "taker_buy_quote": 45796.40455 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.2793, "high": 0.2804, "low": 0.2779, "close": 0.2782, "volume": 194353.48, "close_time": 1766195999999, "quote_volume": 54203.079958, "trades": 410, "taker_buy_base": 80545.02, "taker_buy_quote": 22467.084751 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.2782, "high": 0.279, "low": 0.2779, "close": 0.2783, "volume": 214989.71, "close_time": 1766199599999, "quote_volume": 59832.373773, "trades": 436, "taker_buy_base": 108686.18, "taker_buy_quote": 30248.957799 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.2783, "high": 0.2798, "low": 0.2774, "close": 0.2784, "volume": 545109.88, "close_time": 1766203199999, "quote_volume": 151934.057332, "trades": 594, "taker_buy_base": 325966.93, "taker_buy_quote": 90776.419755 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.2785, "high": 0.2786, "low": 0.2762, "close": 0.2766, "volume": 545456.7, "close_time": 1766206799999, "quote_volume": 151096.601917, "trades": 632, "taker_buy_base": 286587.66, "taker_buy_quote": 79370.500936 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.2765, "high": 0.2774, "low": 0.2755, "close": 0.2761, "volume": 491635.28, "close_time": 1766210399999, "quote_volume": 135864.816411, "trades": 858, "taker_buy_base": 285945.21, "taker_buy_quote": 79020.159823 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.2762, "high": 0.2774, "low": 0.2761, "close": 0.2774, "volume": 95352.45, "close_time": 1766213999999, "quote_volume": 26394.978411, "trades": 239, "taker_buy_base": 63022.92, "taker_buy_quote": 17439.932546 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.2775, "high": 0.281, "low": 0.2773, "close": 0.2809, "volume": 1008544.59, "close_time": 1766217599999, "quote_volume": 281984.005874, "trades": 1352, "taker_buy_base": 625484.93, "taker_buy_quote": 174939.971698 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.2809, "high": 0.2847, "low": 0.2809, "close": 0.2822, "volume": 1834630.33, "close_time": 1766221199999, "quote_volume": 519018.759897, "trades": 2939, "taker_buy_base": 1027472.13, "taker_buy_quote": 290647.168829 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.2822, "high": 0.2831, "low": 0.2815, "close": 0.2822, "volume": 308979.1, "close_time": 1766224799999, "quote_volume": 87198.931534, "trades": 581, "taker_buy_base": 115108.72, "taker_buy_quote": 32493.918365 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.2822, "high": 0.2825, "low": 0.2793, "close": 0.2794, "volume": 1085916.85, "close_time": 1766228399999, "quote_volume": 304888.349982, "trades": 1219, "taker_buy_base": 418754.59, "taker_buy_quote": 117558.455855 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.2795, "high": 0.2823, "low": 0.2793, "close": 0.2823, "volume": 646911.81, "close_time": 1766231999999, "quote_volume": 181593.105061, "trades": 2101, "taker_buy_base": 367123.91, "taker_buy_quote": 103049.518394 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.2824, "high": 0.2826, "low": 0.2802, "close": 0.2814, "volume": 425250.51, "close_time": 1766235599999, "quote_volume": 119585.446123, "trades": 1529, "taker_buy_base": 188649.29, "taker_buy_quote": 53056.984863 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.2815, "high": 0.2824, "low": 0.2785, "close": 0.2804, "volume": 1458350.85, "close_time": 1766239199999, "quote_volume": 409105.040184, "trades": 3428, "taker_buy_base": 545368.15, "taker_buy_quote": 152893.183038 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.2803, "high": 0.2811, "low": 0.2782, "close": 0.2806, "volume": 452741.5, "close_time": 1766242799999, "quote_volume": 126592.460545, "trades": 948, "taker_buy_base": 238564.0, "taker_buy_quote": 66672.345084 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.2806, "high": 0.2807, "low": 0.2789, "close": 0.2795, "volume": 522621.24, "close_time": 1766246399999, "quote_volume": 146223.078173, "trades": 888, "taker_buy_base": 201947.48, "taker_buy_quote": 56500.372493 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.2795, "high": 0.28, "low": 0.2789, "close": 0.2798, "volume": 203828.81, "close_time": 1766249999999, "quote_volume": 56987.228668, "trades": 677, "taker_buy_base": 114412.22, "taker_buy_quote": 31990.943828 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.2799, "high": 0.282, "low": 0.2799, "close": 0.2802, "volume": 424612.8, "close_time": 1766253599999, "quote_volume": 119324.322471, "trades": 885, "taker_buy_base": 251147.11, "taker_buy_quote": 70587.622677 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.2803, "high": 0.2805, "low": 0.2794, "close": 0.2799, "volume": 311419.14, "close_time": 1766257199999, "quote_volume": 87135.668632, "trades": 522, "taker_buy_base": 201537.37, "taker_buy_quote": 56400.741093 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.2799, "high": 0.2803, "low": 0.2788, "close": 0.2791, "volume": 158701.21, "close_time": 1766260799999, "quote_volume": 44318.112784, "trades": 377, "taker_buy_base": 89230.27, "taker_buy_quote": 24910.750504 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.279, "high": 0.2797, "low": 0.2787, "close": 0.2794, "volume": 236205.47, "close_time": 1766264399999, "quote_volume": 65940.733592, "trades": 519, "taker_buy_base": 129453.24, "taker_buy_quote": 36149.813 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.2795, "high": 0.2801, "low": 0.279, "close": 0.2791, "volume": 242529.7, "close_time": 1766267999999, "quote_volume": 67801.24133, "trades": 523, "taker_buy_base": 131727.92, "taker_buy_quote": 36818.614477 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.2791, "high": 0.2802, "low": 0.2782, "close": 0.2798, "volume": 286295.08, "close_time": 1766271599999, "quote_volume": 79836.954452, "trades": 459, "taker_buy_base": 146367.74, "taker_buy_quote": 40812.110455 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.2797, "high": 0.2799, "low": 0.2778, "close": 0.2784, "volume": 256444.19, "close_time": 1766275199999, "quote_volume": 71368.589641, "trades": 413, "taker_buy_base": 38298.68, "taker_buy_quote": 10678.417177 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.2783, "high": 0.279, "low": 0.2767, "close": 0.277, "volume": 255123.02, "close_time": 1766278799999, "quote_volume": 70871.554087, "trades": 642, "taker_buy_base": 148568.75, "taker_buy_quote": 41293.399701 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.2769, "high": 0.277, "low": 0.2745, "close": 0.2752, "volume": 453580.37, "close_time": 1766282399999, "quote_volume": 124897.064673, "trades": 1044, "taker_buy_base": 187084.0, "taker_buy_quote": 51496.629929 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.2751, "high": 0.276, "low": 0.2735, "close": 0.274, "volume": 310952.41, "close_time": 1766285999999, "quote_volume": 85375.90423, "trades": 830, "taker_buy_base": 154645.36, "taker_buy_quote": 42495.367277 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.274, "high": 0.276, "low": 0.2739, "close": 0.2757, "volume": 194430.15, "close_time": 1766289599999, "quote_volume": 53543.018479, "trades": 482, "taker_buy_base": 85090.07, "taker_buy_quote": 23430.735384 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.2757, "high": 0.2762, "low": 0.2753, "close": 0.2757, "volume": 126537.56, "close_time": 1766293199999, "quote_volume": 34902.197046, "trades": 308, "taker_buy_base": 69168.75, "taker_buy_quote": 19083.356256 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.2757, "high": 0.2774, "low": 0.2756, "close": 0.2763, "volume": 170228.07, "close_time": 1766296799999, "quote_volume": 47089.737805, "trades": 463, "taker_buy_base": 92797.4, "taker_buy_quote": 25665.0727 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.2762, "high": 0.2768, "low": 0.2756, "close": 0.2763, "volume": 307362.88, "close_time": 1766300399999, "quote_volume": 84959.065132, "trades": 469, "taker_buy_base": 233176.61, "taker_buy_quote": 64468.298205 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.2762, "high": 0.2767, "low": 0.2759, "close": 0.2764, "volume": 70472.63, "close_time": 1766303999999, "quote_volume": 19471.162849, "trades": 289, "taker_buy_base": 36068.01, "taker_buy_quote": 9967.22252 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.2762, "high": 0.2779, "low": 0.2753, "close": 0.2771, "volume": 218535.96, "close_time": 1766307599999, "quote_volume": 60492.922194, "trades": 844, "taker_buy_base": 122892.35, "taker_buy_quote": 34006.736131 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.2772, "high": 0.2781, "low": 0.2757, "close": 0.2771, "volume": 855409.43, "close_time": 1766311199999, "quote_volume": 237102.152542, "trades": 1275, "taker_buy_base": 572469.15, "taker_buy_quote": 158664.423335 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.2772, "high": 0.2775, "low": 0.2747, "close": 0.2754, "volume": 296503.8, "close_time": 1766314799999, "quote_volume": 81932.07031, "trades": 765, "taker_buy_base": 162979.91, "taker_buy_quote": 45035.992882 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.2755, "high": 0.2758, "low": 0.2745, "close": 0.2748, "volume": 428310.77, "close_time": 1766318399999, "quote_volume": 117866.083583, "trades": 786, "taker_buy_base": 270842.16, "taker_buy_quote": 74541.575848 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.2747, "high": 0.2758, "low": 0.2721, "close": 0.2728, "volume": 724107.5, "close_time": 1766321999999, "quote_volume": 198494.282353, "trades": 1319, "taker_buy_base": 330675.35, "taker_buy_quote": 90728.607073 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.2728, "high": 0.2728, "low": 0.2634, "close": 0.264, "volume": 3039437.92, "close_time": 1766325599999, "quote_volume": 813112.027975, "trades": 5953, "taker_buy_base": 1088595.18, "taker_buy_quote": 291432.826377 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.2639, "high": 0.2667, "low": 0.2634, "close": 0.2654, "volume": 933931.02, "close_time": 1766329199999, "quote_volume": 247676.759824, "trades": 1888, "taker_buy_base": 474063.77, "taker_buy_quote": 125674.704551 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.2653, "high": 0.2675, "low": 0.2647, "close": 0.2669, "volume": 705253.36, "close_time": 1766332799999, "quote_volume": 187751.833882, "trades": 1178, "taker_buy_base": 385744.96, "taker_buy_quote": 102647.529671 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.2668, "high": 0.2696, "low": 0.266, "close": 0.2695, "volume": 794502.97, "close_time": 1766336399999, "quote_volume": 213249.120758, "trades": 1074, "taker_buy_base": 563504.73, "taker_buy_quote": 151340.366316 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.2696, "high": 0.2713, "low": 0.2688, "close": 0.2689, "volume": 465075.16, "close_time": 1766339999999, "quote_volume": 125566.263783, "trades": 901, "taker_buy_base": 291502.2, "taker_buy_quote": 78669.33049 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.2689, "high": 0.2697, "low": 0.2668, "close": 0.2695, "volume": 368938.83, "close_time": 1766343599999, "quote_volume": 98942.759425, "trades": 679, "taker_buy_base": 206196.94, "taker_buy_quote": 55358.579041 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.2696, "high": 0.2714, "low": 0.2688, "close": 0.271, "volume": 399938.4, "close_time": 1766347199999, "quote_volume": 107949.934053, "trades": 757, "taker_buy_base": 107328.74, "taker_buy_quote": 28964.488382 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.2711, "high": 0.2713, "low": 0.269, "close": 0.2696, "volume": 197241.42, "close_time": 1766350799999, "quote_volume": 53267.224108, "trades": 489, "taker_buy_base": 110056.54, "taker_buy_quote": 29724.942174 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.2697, "high": 0.2707, "low": 0.2679, "close": 0.2685, "volume": 236533.29, "close_time": 1766354399999, "quote_volume": 63774.357118, "trades": 579, "taker_buy_base": 134860.21, "taker_buy_quote": 36351.762135 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.2685, "high": 0.2725, "low": 0.2681, "close": 0.2723, "volume": 332561.59, "close_time": 1766357999999, "quote_volume": 89715.755156, "trades": 556, "taker_buy_base": 203386.24, "taker_buy_quote": 54914.311997 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.2725, "high": 0.2743, "low": 0.271, "close": 0.2722, "volume": 295196.65, "close_time": 1766361599999, "quote_volume": 80513.767894, "trades": 792, "taker_buy_base": 131871.81, "taker_buy_quote": 35978.249976 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.2723, "high": 0.2795, "low": 0.2723, "close": 0.2742, "volume": 2602649.18, "close_time": 1766365199999, "quote_volume": 718286.169279, "trades": 5043, "taker_buy_base": 1455222.12, "taker_buy_quote": 401668.632458 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.2742, "high": 0.2775, "low": 0.2736, "close": 0.2737, "volume": 511981.82, "close_time": 1766368799999, "quote_volume": 140952.511433, "trades": 1685, "taker_buy_base": 240105.98, "taker_buy_quote": 66049.992199 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.2736, "high": 0.2736, "low": 0.2691, "close": 0.2723, "volume": 847302.3, "close_time": 1766372399999, "quote_volume": 229572.742342, "trades": 1959, "taker_buy_base": 326406.99, "taker_buy_quote": 88507.445721 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.2723, "high": 0.2753, "low": 0.2714, "close": 0.274, "volume": 361453.59, "close_time": 1766375999999, "quote_volume": 99001.113766, "trades": 948, "taker_buy_base": 173887.67, "taker_buy_quote": 47633.606823 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.2741, "high": 0.2756, "low": 0.2734, "close": 0.2746, "volume": 310140.23, "close_time": 1766379599999, "quote_volume": 85126.180842, "trades": 869, "taker_buy_base": 179929.91, "taker_buy_quote": 49396.86164 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.2747, "high": 0.275, "low": 0.273, "close": 0.2737, "volume": 212945.35, "close_time": 1766383199999, "quote_volume": 58386.204535, "trades": 665, "taker_buy_base": 95582.72, "taker_buy_quote": 26212.768948 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.2736, "high": 0.2755, "low": 0.2734, "close": 0.2746, "volume": 131037.83, "close_time": 1766386799999, "quote_volume": 35969.005198, "trades": 545, "taker_buy_base": 68567.91, "taker_buy_quote": 18818.914268 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.2745, "high": 0.2767, "low": 0.2742, "close": 0.276, "volume": 200756.2, "close_time": 1766390399999, "quote_volume": 55363.654572, "trades": 721, "taker_buy_base": 86766.62, "taker_buy_quote": 23951.983069 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.2758, "high": 0.2798, "low": 0.2753, "close": 0.276, "volume": 727718.82, "close_time": 1766393999999, "quote_volume": 202423.015734, "trades": 1970, "taker_buy_base": 330754.6, "taker_buy_quote": 92006.479809 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.2759, "high": 0.2768, "low": 0.2746, "close": 0.276, "volume": 808403.39, "close_time": 1766397599999, "quote_volume": 222865.718247, "trades": 1318, "taker_buy_base": 412554.17, "taker_buy_quote": 113758.542449 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.276, "high": 0.2773, "low": 0.2754, "close": 0.276, "volume": 1397303.12, "close_time": 1766401199999, "quote_volume": 386149.040643, "trades": 2584, "taker_buy_base": 526725.47, "taker_buy_quote": 145561.425688 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.2761, "high": 0.2771, "low": 0.2746, "close": 0.2762, "volume": 1287372.87, "close_time": 1766404799999, "quote_volume": 355193.434145, "trades": 2420, "taker_buy_base": 653689.24, "taker_buy_quote": 180369.996489 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.2762, "high": 0.279, "low": 0.2751, "close": 0.2767, "volume": 2160228.54, "close_time": 1766408399999, "quote_volume": 598030.721001, "trades": 4179, "taker_buy_base": 1219665.19, "taker_buy_quote": 337710.088919 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.2767, "high": 0.2775, "low": 0.2749, "close": 0.2765, "volume": 537571.12, "close_time": 1766411999999, "quote_volume": 148525.537156, "trades": 1244, "taker_buy_base": 310844.05, "taker_buy_quote": 85925.760476 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.2765, "high": 0.2793, "low": 0.2751, "close": 0.2773, "volume": 1484977.04, "close_time": 1766415599999, "quote_volume": 412051.982532, "trades": 3758, "taker_buy_base": 719965.96, "taker_buy_quote": 199941.717564 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.2775, "high": 0.2793, "low": 0.2738, "close": 0.2774, "volume": 1176067.7, "close_time": 1766419199999, "quote_volume": 324528.163845, "trades": 3343, "taker_buy_base": 615612.86, "taker_buy_quote": 169965.686944 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.2775, "high": 0.2782, "low": 0.2755, "close": 0.2766, "volume": 675294.9, "close_time": 1766422799999, "quote_volume": 187025.437124, "trades": 1692, "taker_buy_base": 386562.56, "taker_buy_quote": 107119.246555 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.2768, "high": 0.2771, "low": 0.275, "close": 0.2759, "volume": 720167.79, "close_time": 1766426399999, "quote_volume": 198745.019319, "trades": 1296, "taker_buy_base": 297144.91, "taker_buy_quote": 82001.660918 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.2759, "high": 0.277, "low": 0.2742, "close": 0.2749, "volume": 494984.14, "close_time": 1766429999999, "quote_volume": 136356.172178, "trades": 1312, "taker_buy_base": 232182.15, "taker_buy_quote": 64036.872844 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.275, "high": 0.275, "low": 0.2698, "close": 0.2702, "volume": 765502.59, "close_time": 1766433599999, "quote_volume": 208293.409629, "trades": 1961, "taker_buy_base": 329647.62, "taker_buy_quote": 89719.180387 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.2701, "high": 0.2716, "low": 0.2682, "close": 0.2688, "volume": 691796.67, "close_time": 1766437199999, "quote_volume": 186324.92191, "trades": 1842, "taker_buy_base": 361140.19, "taker_buy_quote": 97267.079657 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.2688, "high": 0.2715, "low": 0.2688, "close": 0.2699, "volume": 247599.37, "close_time": 1766440799999, "quote_volume": 66826.736997, "trades": 689, "taker_buy_base": 131074.68, "taker_buy_quote": 35375.184963 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.2698, "high": 0.2727, "low": 0.2691, "close": 0.2724, "volume": 217835.42, "close_time": 1766444399999, "quote_volume": 58944.617478, "trades": 578, "taker_buy_base": 91682.53, "taker_buy_quote": 24826.531894 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.2724, "high": 0.2726, "low": 0.2711, "close": 0.2717, "volume": 191630.98, "close_time": 1766447999999, "quote_volume": 52095.806612, "trades": 572, "taker_buy_base": 97253.63, "taker_buy_quote": 26437.786049 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.2717, "high": 0.2746, "low": 0.2713, "close": 0.2735, "volume": 354033.35, "close_time": 1766451599999, "quote_volume": 96633.877636, "trades": 954, "taker_buy_base": 219833.28, "taker_buy_quote": 59992.64907 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.2734, "high": 0.2734, "low": 0.2709, "close": 0.2718, "volume": 143048.44, "close_time": 1766455199999, "quote_volume": 38926.018895, "trades": 524, "taker_buy_base": 91679.13, "taker_buy_quote": 24952.603738 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.2717, "high": 0.2734, "low": 0.2698, "close": 0.27, "volume": 386797.94, "close_time": 1766458799999, "quote_volume": 105030.978057, "trades": 1089, "taker_buy_base": 153777.08, "taker_buy_quote": 41809.99143 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.27, "high": 0.2708, "low": 0.2682, "close": 0.27, "volume": 353309.31, "close_time": 1766462399999, "quote_volume": 95323.669854, "trades": 784, "taker_buy_base": 171668.72, "taker_buy_quote": 46318.565987 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.2699, "high": 0.2708, "low": 0.2688, "close": 0.2691, "volume": 228187.06, "close_time": 1766465999999, "quote_volume": 61513.61051, "trades": 470, "taker_buy_base": 83402.48, "taker_buy_quote": 22487.021995 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.2692, "high": 0.27, "low": 0.2673, "close": 0.2695, "volume": 609753.96, "close_time": 1766469599999, "quote_volume": 163736.885932, "trades": 1018, "taker_buy_base": 214776.57, "taker_buy_quote": 57740.205259 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.2694, "high": 0.2697, "low": 0.2664, "close": 0.2673, "volume": 977655.93, "close_time": 1766473199999, "quote_volume": 261622.056542, "trades": 1601, "taker_buy_base": 414800.67, "taker_buy_quote": 111023.606212 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.2672, "high": 0.268, "low": 0.2666, "close": 0.2673, "volume": 272446.57, "close_time": 1766476799999, "quote_volume": 72862.21957, "trades": 582, "taker_buy_base": 179802.0, "taker_buy_quote": 48090.289139 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.2674, "high": 0.2687, "low": 0.2658, "close": 0.266, "volume": 661586.54, "close_time": 1766480399999, "quote_volume": 176560.680297, "trades": 799, "taker_buy_base": 221044.59, "taker_buy_quote": 59117.81397 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.266, "high": 0.2676, "low": 0.2654, "close": 0.2676, "volume": 517179.6, "close_time": 1766483999999, "quote_volume": 138034.425824, "trades": 726, "taker_buy_base": 368778.7, "taker_buy_quote": 98468.307084 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.2676, "high": 0.2691, "low": 0.2676, "close": 0.2686, "volume": 276687.1, "close_time": 1766487599999, "quote_volume": 74270.376395, "trades": 625, "taker_buy_base": 137238.53, "taker_buy_quote": 36835.105935 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.2686, "high": 0.2701, "low": 0.2684, "close": 0.2687, "volume": 209479.4, "close_time": 1766491199999, "quote_volume": 56393.893442, "trades": 446, "taker_buy_base": 88507.4, "taker_buy_quote": 23824.547416 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.2688, "high": 0.2688, "low": 0.266, "close": 0.2673, "volume": 352578.07, "close_time": 1766494799999, "quote_volume": 94220.127487, "trades": 859, "taker_buy_base": 170449.09, "taker_buy_quote": 45569.801489 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.2672, "high": 0.2684, "low": 0.2644, "close": 0.2659, "volume": 991528.9, "close_time": 1766498399999, "quote_volume": 263688.516291, "trades": 2049, "taker_buy_base": 416675.0, "taker_buy_quote": 110813.873428 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.2658, "high": 0.2671, "low": 0.2611, "close": 0.2637, "volume": 1795854.92, "close_time": 1766501999999, "quote_volume": 474437.685826, "trades": 3661, "taker_buy_base": 865159.47, "taker_buy_quote": 228500.998317 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.2636, "high": 0.2661, "low": 0.2627, "close": 0.2654, "volume": 766438.52, "close_time": 1766505599999, "quote_volume": 202826.920182, "trades": 2015, "taker_buy_base": 381691.62, "taker_buy_quote": 101049.685332 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.2654, "high": 0.2699, "low": 0.2647, "close": 0.2692, "volume": 924223.33, "close_time": 1766509199999, "quote_volume": 247387.746157, "trades": 2155, "taker_buy_base": 517278.11, "taker_buy_quote": 138454.435165 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.2693, "high": 0.2708, "low": 0.2656, "close": 0.2658, "volume": 839134.61, "close_time": 1766512799999, "quote_volume": 225362.993714, "trades": 1603, "taker_buy_base": 413122.5, "taker_buy_quote": 111000.154182 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.2658, "high": 0.2724, "low": 0.2658, "close": 0.271, "volume": 1170151.08, "close_time": 1766516399999, "quote_volume": 315391.294095, "trades": 1904, "taker_buy_base": 667431.91, "taker_buy_quote": 179849.85405 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.271, "high": 0.2716, "low": 0.2694, "close": 0.2699, "volume": 333128.67, "close_time": 1766519999999, "quote_volume": 90062.818419, "trades": 751, "taker_buy_base": 164950.46, "taker_buy_quote": 44609.860171 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.2699, "high": 0.2748, "low": 0.2694, "close": 0.2721, "volume": 674043.91, "close_time": 1766523599999, "quote_volume": 183760.230773, "trades": 1562, "taker_buy_base": 363059.51, "taker_buy_quote": 98977.522429 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.2722, "high": 0.2725, "low": 0.2702, "close": 0.2703, "volume": 398104.2, "close_time": 1766527199999, "quote_volume": 107898.979848, "trades": 693, "taker_buy_base": 218166.94, "taker_buy_quote": 59120.418405 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.2703, "high": 0.271, "low": 0.2686, "close": 0.2699, "volume": 542735.22, "close_time": 1766530799999, "quote_volume": 146360.527043, "trades": 998, "taker_buy_base": 301220.58, "taker_buy_quote": 81259.853317 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.2698, "high": 0.2713, "low": 0.2687, "close": 0.2705, "volume": 627205.07, "close_time": 1766534399999, "quote_volume": 169401.084933, "trades": 1046, "taker_buy_base": 301260.79, "taker_buy_quote": 81363.257589 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.2705, "high": 0.2718, "low": 0.27, "close": 0.2713, "volume": 213109.36, "close_time": 1766537999999, "quote_volume": 57753.245804, "trades": 689, "taker_buy_base": 144542.58, "taker_buy_quote": 39173.120402 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.2714, "high": 0.2722, "low": 0.2687, "close": 0.2697, "volume": 110327.99, "close_time": 1766541599999, "quote_volume": 29876.759266, "trades": 423, "taker_buy_base": 42260.45, "taker_buy_quote": 11446.918848 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.2695, "high": 0.2696, "low": 0.2657, "close": 0.2662, "volume": 400302.55, "close_time": 1766545199999, "quote_volume": 106841.343642, "trades": 1023, "taker_buy_base": 215952.66, "taker_buy_quote": 57578.488944 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.2662, "high": 0.268, "low": 0.2646, "close": 0.268, "volume": 548019.52, "close_time": 1766548799999, "quote_volume": 145682.095313, "trades": 895, "taker_buy_base": 262744.32, "taker_buy_quote": 69907.25365 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.268, "high": 0.2693, "low": 0.2656, "close": 0.2657, "volume": 445249.37, "close_time": 1766552399999, "quote_volume": 119088.659589, "trades": 743, "taker_buy_base": 217067.0, "taker_buy_quote": 58133.052535 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.2656, "high": 0.2664, "low": 0.2633, "close": 0.2652, "volume": 1842649.97, "close_time": 1766555999999, "quote_volume": 487812.006369, "trades": 2079, "taker_buy_base": 979636.41, "taker_buy_quote": 259353.015628 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.2652, "high": 0.2655, "low": 0.2624, "close": 0.2629, "volume": 5545575.57, "close_time": 1766559599999, "quote_volume": 1461921.346636, "trades": 5265, "taker_buy_base": 2652329.18, "taker_buy_quote": 699005.382458 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.2629, "high": 0.2642, "low": 0.262, "close": 0.262, "volume": 888705.8, "close_time": 1766563199999, "quote_volume": 233921.492121, "trades": 1109, "taker_buy_base": 388069.67, "taker_buy_quote": 102182.690958 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.2619, "high": 0.2629, "low": 0.261, "close": 0.2616, "volume": 843017.71, "close_time": 1766566799999, "quote_volume": 220830.822194, "trades": 1175, "taker_buy_base": 380515.12, "taker_buy_quote": 99714.948851 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.2617, "high": 0.2631, "low": 0.2617, "close": 0.2621, "volume": 378066.0, "close_time": 1766570399999, "quote_volume": 99238.292455, "trades": 656, "taker_buy_base": 167234.35, "taker_buy_quote": 43909.681772 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.262, "high": 0.2631, "low": 0.2616, "close": 0.2617, "volume": 480167.98, "close_time": 1766573999999, "quote_volume": 126127.294348, "trades": 546, "taker_buy_base": 144952.54, "taker_buy_quote": 38058.515473 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.2617, "high": 0.2634, "low": 0.2617, "close": 0.2629, "volume": 331165.34, "close_time": 1766577599999, "quote_volume": 87003.118554, "trades": 562, "taker_buy_base": 148228.07, "taker_buy_quote": 38938.873362 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.2628, "high": 0.2654, "low": 0.2626, "close": 0.265, "volume": 632221.77, "close_time": 1766581199999, "quote_volume": 166926.376655, "trades": 713, "taker_buy_base": 402146.2, "taker_buy_quote": 106159.577929 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.265, "high": 0.265, "low": 0.2628, "close": 0.2635, "volume": 701479.88, "close_time": 1766584799999, "quote_volume": 185171.425783, "trades": 1140, "taker_buy_base": 346049.69, "taker_buy_quote": 91326.227744 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.2636, "high": 0.2657, "low": 0.2597, "close": 0.2631, "volume": 2017285.63, "close_time": 1766588399999, "quote_volume": 530992.925588, "trades": 3334, "taker_buy_base": 1024812.37, "taker_buy_quote": 269756.927909 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.2632, "high": 0.2675, "low": 0.2618, "close": 0.2659, "volume": 1282674.84, "close_time": 1766591999999, "quote_volume": 340185.318547, "trades": 2871, "taker_buy_base": 541441.25, "taker_buy_quote": 143734.859008 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.266, "high": 0.2674, "low": 0.2633, "close": 0.2647, "volume": 1726492.59, "close_time": 1766595599999, "quote_volume": 457935.986373, "trades": 3560, "taker_buy_base": 742334.05, "taker_buy_quote": 196986.229623 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.2648, "high": 0.2654, "low": 0.2619, "close": 0.262, "volume": 824389.12, "close_time": 1766599199999, "quote_volume": 217421.866578, "trades": 1984, "taker_buy_base": 384385.99, "taker_buy_quote": 101362.830406 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.262, "high": 0.2628, "low": 0.2614, "close": 0.2618, "volume": 471311.39, "close_time": 1766602799999, "quote_volume": 123539.646554, "trades": 1098, "taker_buy_base": 184488.76, "taker_buy_quote": 48354.287556 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.2617, "high": 0.2636, "low": 0.2613, "close": 0.2629, "volume": 544979.25, "close_time": 1766606399999, "quote_volume": 142958.675571, "trades": 1075, "taker_buy_base": 330722.03, "taker_buy_quote": 86813.898637 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.263, "high": 0.2644, "low": 0.2628, "close": 0.2629, "volume": 374567.12, "close_time": 1766609999999, "quote_volume": 98765.222265, "trades": 883, "taker_buy_base": 213667.45, "taker_buy_quote": 56348.224556 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.2631, "high": 0.2641, "low": 0.2626, "close": 0.2635, "volume": 387405.32, "close_time": 1766613599999, "quote_volume": 102056.266167, "trades": 865, "taker_buy_base": 241376.73, "taker_buy_quote": 63595.831158 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.2637, "high": 0.2663, "low": 0.2634, "close": 0.2654, "volume": 495026.73, "close_time": 1766617199999, "quote_volume": 131111.339331, "trades": 748, "taker_buy_base": 269484.38, "taker_buy_quote": 71390.331736 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.2656, "high": 0.2656, "low": 0.2632, "close": 0.2635, "volume": 521310.73, "close_time": 1766620799999, "quote_volume": 137535.644728, "trades": 876, "taker_buy_base": 279440.96, "taker_buy_quote": 73720.257743 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.2636, "high": 0.2639, "low": 0.2609, "close": 0.2613, "volume": 573433.83, "close_time": 1766624399999, "quote_volume": 150388.603866, "trades": 1020, "taker_buy_base": 230868.55, "taker_buy_quote": 60536.750185 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.2613, "high": 0.2632, "low": 0.2612, "close": 0.2626, "volume": 399927.07, "close_time": 1766627999999, "quote_volume": 104834.466575, "trades": 827, "taker_buy_base": 204613.44, "taker_buy_quote": 53629.315125 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.2625, "high": 0.2653, "low": 0.2618, "close": 0.2652, "volume": 695259.72, "close_time": 1766631599999, "quote_volume": 183209.141006, "trades": 1151, "taker_buy_base": 271865.98, "taker_buy_quote": 71566.951434 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.2653, "high": 0.2654, "low": 0.2637, "close": 0.2649, "volume": 431487.67, "close_time": 1766635199999, "quote_volume": 114110.260026, "trades": 822, "taker_buy_base": 191966.85, "taker_buy_quote": 50775.348132 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.2649, "high": 0.2667, "low": 0.2643, "close": 0.2663, "volume": 810342.95, "close_time": 1766638799999, "quote_volume": 215525.920833, "trades": 1221, "taker_buy_base": 328804.47, "taker_buy_quote": 87416.778594 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.2662, "high": 0.2663, "low": 0.264, "close": 0.264, "volume": 567492.11, "close_time": 1766642399999, "quote_volume": 150291.742803, "trades": 860, "taker_buy_base": 199282.21, "taker_buy_quote": 52747.605312 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.264, "high": 0.2654, "low": 0.2637, "close": 0.2648, "volume": 288448.41, "close_time": 1766645999999, "quote_volume": 76208.203878, "trades": 606, "taker_buy_base": 118106.06, "taker_buy_quote": 31197.098636 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.2648, "high": 0.2654, "low": 0.2633, "close": 0.2654, "volume": 492360.76, "close_time": 1766649599999, "quote_volume": 130209.680933, "trades": 952, "taker_buy_base": 275990.31, "taker_buy_quote": 73027.979983 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.2654, "high": 0.2671, "low": 0.2631, "close": 0.2637, "volume": 1164381.51, "close_time": 1766653199999, "quote_volume": 307738.313436, "trades": 1615, "taker_buy_base": 515114.75, "taker_buy_quote": 136107.703294 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.2637, "high": 0.2638, "low": 0.2623, "close": 0.2625, "volume": 516369.19, "close_time": 1766656799999, "quote_volume": 135703.595061, "trades": 879, "taker_buy_base": 170659.02, "taker_buy_quote": 44863.501741 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.2625, "high": 0.2625, "low": 0.2587, "close": 0.2595, "volume": 1042807.76, "close_time": 1766660399999, "quote_volume": 271563.808535, "trades": 1543, "taker_buy_base": 357751.55, "taker_buy_quote": 93251.303035 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.2594, "high": 0.2609, "low": 0.2592, "close": 0.2603, "volume": 318344.91, "close_time": 1766663999999, "quote_volume": 82805.947095, "trades": 727, "taker_buy_base": 146874.57, "taker_buy_quote": 38216.635079 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.2603, "high": 0.2625, "low": 0.2599, "close": 0.2625, "volume": 632277.09, "close_time": 1766667599999, "quote_volume": 165251.68024, "trades": 1070, "taker_buy_base": 338344.16, "taker_buy_quote": 88414.36897 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.2625, "high": 0.2636, "low": 0.2612, "close": 0.2624, "volume": 619752.09, "close_time": 1766671199999, "quote_volume": 162646.531397, "trades": 1063, "taker_buy_base": 216820.89, "taker_buy_quote": 56890.162897 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.2623, "high": 0.2626, "low": 0.2593, "close": 0.2604, "volume": 846650.75, "close_time": 1766674799999, "quote_volume": 220742.932021, "trades": 1438, "taker_buy_base": 426281.15, "taker_buy_quote": 111139.447513 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.2604, "high": 0.2634, "low": 0.2595, "close": 0.262, "volume": 1893460.96, "close_time": 1766678399999, "quote_volume": 495229.336257, "trades": 3302, "taker_buy_base": 895293.11, "taker_buy_quote": 234166.289203 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.2621, "high": 0.2639, "low": 0.2597, "close": 0.26, "volume": 1240030.63, "close_time": 1766681999999, "quote_volume": 325098.659766, "trades": 1841, "taker_buy_base": 492621.42, "taker_buy_quote": 129163.157406 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.2601, "high": 0.2602, "low": 0.257, "close": 0.2587, "volume": 2125742.56, "close_time": 1766685599999, "quote_volume": 549095.658273, "trades": 2194, "taker_buy_base": 807688.81, "taker_buy_quote": 208603.697613 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.2587, "high": 0.2621, "low": 0.2585, "close": 0.2616, "volume": 1005463.73, "close_time": 1766689199999, "quote_volume": 261817.665118, "trades": 1356, "taker_buy_base": 538811.09, "taker_buy_quote": 140329.129753 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.2616, "high": 0.2629, "low": 0.2608, "close": 0.2629, "volume": 341518.71, "close_time": 1766692799999, "quote_volume": 89420.460406, "trades": 588, "taker_buy_base": 217490.15, "taker_buy_quote": 56962.274819 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.2629, "high": 0.2634, "low": 0.2615, "close": 0.2631, "volume": 647577.57, "close_time": 1766696399999, "quote_volume": 170086.825667, "trades": 1036, "taker_buy_base": 278953.11, "taker_buy_quote": 73271.619002 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.2631, "high": 0.2637, "low": 0.2625, "close": 0.2634, "volume": 196551.86, "close_time": 1766699999999, "quote_volume": 51717.197957, "trades": 395, "taker_buy_base": 110943.77, "taker_buy_quote": 29202.636972 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.2634, "high": 0.2636, "low": 0.2548, "close": 0.257, "volume": 2156006.56, "close_time": 1766703599999, "quote_volume": 558034.309459, "trades": 2871, "taker_buy_base": 907987.48, "taker_buy_quote": 235047.775229 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.2569, "high": 0.2576, "low": 0.2509, "close": 0.2521, "volume": 2709144.61, "close_time": 1766707199999, "quote_volume": 687512.244815, "trades": 4391, "taker_buy_base": 1072016.12, "taker_buy_quote": 272055.285722 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.2521, "high": 0.2539, "low": 0.2512, "close": 0.2539, "volume": 1253152.17, "close_time": 1766710799999, "quote_volume": 316321.350444, "trades": 2105, "taker_buy_base": 516202.15, "taker_buy_quote": 130250.757598 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.2539, "high": 0.2555, "low": 0.2533, "close": 0.255, "volume": 920221.08, "close_time": 1766714399999, "quote_volume": 234503.369955, "trades": 1355, "taker_buy_base": 530306.28, "taker_buy_quote": 135216.990511 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.2549, "high": 0.2674, "low": 0.2549, "close": 0.2657, "volume": 3369458.25, "close_time": 1766717999999, "quote_volume": 888667.77333, "trades": 6062, "taker_buy_base": 1773300.94, "taker_buy_quote": 467475.986159 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.2658, "high": 0.2666, "low": 0.2636, "close": 0.2646, "volume": 930728.28, "close_time": 1766721599999, "quote_volume": 246638.597291, "trades": 1415, "taker_buy_base": 473662.47, "taker_buy_quote": 125573.087593 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.2647, "high": 0.2668, "low": 0.2623, "close": 0.2661, "volume": 839182.74, "close_time": 1766725199999, "quote_volume": 222259.626448, "trades": 1492, "taker_buy_base": 416230.14, "taker_buy_quote": 110376.685091 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.2662, "high": 0.2664, "low": 0.2647, "close": 0.2656, "volume": 1042996.83, "close_time": 1766728799999, "quote_volume": 276766.59121, "trades": 1139, "taker_buy_base": 505328.71, "taker_buy_quote": 134113.078305 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.2657, "high": 0.2688, "low": 0.2646, "close": 0.2671, "volume": 1359022.77, "close_time": 1766732399999, "quote_volume": 362640.260436, "trades": 1984, "taker_buy_base": 671861.75, "taker_buy_quote": 179349.532864 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.2671, "high": 0.2674, "low": 0.2634, "close": 0.2642, "volume": 746049.89, "close_time": 1766735999999, "quote_volume": 198250.792599, "trades": 1357, "taker_buy_base": 350230.01, "taker_buy_quote": 93158.664489 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.264, "high": 0.2685, "low": 0.2639, "close": 0.2667, "volume": 1833969.47, "close_time": 1766739599999, "quote_volume": 489795.653559, "trades": 2347, "taker_buy_base": 1151467.38, "taker_buy_quote": 307840.531384 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.2668, "high": 0.2674, "low": 0.2651, "close": 0.267, "volume": 969754.18, "close_time": 1766743199999, "quote_volume": 258150.176581, "trades": 1232, "taker_buy_base": 504616.32, "taker_buy_quote": 134316.343146 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.2671, "high": 0.2673, "low": 0.2664, "close": 0.2669, "volume": 370567.5, "close_time": 1766746799999, "quote_volume": 98875.997768, "trades": 578, "taker_buy_base": 184394.71, "taker_buy_quote": 49210.181731 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.2668, "high": 0.2676, "low": 0.2663, "close": 0.2673, "volume": 258310.8, "close_time": 1766750399999, "quote_volume": 68980.044062, "trades": 480, "taker_buy_base": 126496.67, "taker_buy_quote": 33785.477934 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.2674, "high": 0.27, "low": 0.2674, "close": 0.2698, "volume": 1306568.88, "close_time": 1766753999999, "quote_volume": 350698.5664, "trades": 1447, "taker_buy_base": 722214.82, "taker_buy_quote": 193850.40476 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.2699, "high": 0.2734, "low": 0.2688, "close": 0.2692, "volume": 1893528.12, "close_time": 1766757599999, "quote_volume": 512852.039546, "trades": 2848, "taker_buy_base": 1015732.68, "taker_buy_quote": 275336.834251 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.2692, "high": 0.2694, "low": 0.2633, "close": 0.264, "volume": 1820056.64, "close_time": 1766761199999, "quote_volume": 484417.263786, "trades": 3045, "taker_buy_base": 759037.15, "taker_buy_quote": 202430.141087 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.2639, "high": 0.2648, "low": 0.2612, "close": 0.2634, "volume": 1503841.82, "close_time": 1766764799999, "quote_volume": 395148.812191, "trades": 3474, "taker_buy_base": 754675.49, "taker_buy_quote": 198303.738047 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.2634, "high": 0.2641, "low": 0.2593, "close": 0.2597, "volume": 1055413.98, "close_time": 1766768399999, "quote_volume": 276100.517205, "trades": 1796, "taker_buy_base": 333004.08, "taker_buy_quote": 87250.68722 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.2597, "high": 0.2642, "low": 0.2592, "close": 0.263, "volume": 1894018.59, "close_time": 1766771999999, "quote_volume": 496833.435589, "trades": 2739, "taker_buy_base": 1262323.58, "taker_buy_quote": 331103.51454 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.263, "high": 0.266, "low": 0.2629, "close": 0.2653, "volume": 771048.84, "close_time": 1766775599999, "quote_volume": 204101.54986, "trades": 1213, "taker_buy_base": 414449.92, "taker_buy_quote": 109663.125097 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.2652, "high": 0.2682, "low": 0.2651, "close": 0.2674, "volume": 406712.52, "close_time": 1766779199999, "quote_volume": 108487.312262, "trades": 812, "taker_buy_base": 224826.5, "taker_buy_quote": 59948.795566 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.2675, "high": 0.2692, "low": 0.2667, "close": 0.2681, "volume": 254164.07, "close_time": 1766782799999, "quote_volume": 68023.68714, "trades": 829, "taker_buy_base": 105794.03, "taker_buy_quote": 28324.526325 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.2681, "high": 0.2685, "low": 0.2667, "close": 0.2667, "volume": 367694.47, "close_time": 1766786399999, "quote_volume": 98302.350038, "trades": 577, "taker_buy_base": 213968.44, "taker_buy_quote": 57207.938922 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.2667, "high": 0.2675, "low": 0.2662, "close": 0.2671, "volume": 239714.18, "close_time": 1766789999999, "quote_volume": 63951.750509, "trades": 426, "taker_buy_base": 120367.68, "taker_buy_quote": 32108.201423 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.2671, "high": 0.2679, "low": 0.2668, "close": 0.2679, "volume": 403718.43, "close_time": 1766793599999, "quote_volume": 107873.544015, "trades": 460, "taker_buy_base": 162961.66, "taker_buy_quote": 43537.465312 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.2679, "high": 0.2702, "low": 0.2677, "close": 0.2691, "volume": 757869.94, "close_time": 1766797199999, "quote_volume": 203782.550507, "trades": 1122, "taker_buy_base": 337574.11, "taker_buy_quote": 90784.046446 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.269, "high": 0.2715, "low": 0.2683, "close": 0.2714, "volume": 261747.74, "close_time": 1766800799999, "quote_volume": 70641.312883, "trades": 597, "taker_buy_base": 150095.4, "taker_buy_quote": 40557.21526 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.2714, "high": 0.2726, "low": 0.2699, "close": 0.2723, "volume": 452208.88, "close_time": 1766804399999, "quote_volume": 122644.659953, "trades": 733, "taker_buy_base": 240638.05, "taker_buy_quote": 65283.988341 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.2723, "high": 0.2726, "low": 0.271, "close": 0.2724, "volume": 490765.94, "close_time": 1766807999999, "quote_volume": 133376.241191, "trades": 849, "taker_buy_base": 140786.3, "taker_buy_quote": 38294.696935 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.2724, "high": 0.2726, "low": 0.2706, "close": 0.2709, "volume": 160257.44, "close_time": 1766811599999, "quote_volume": 43522.72343, "trades": 422, "taker_buy_base": 49857.31, "taker_buy_quote": 13527.258477 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.271, "high": 0.2713, "low": 0.2701, "close": 0.2705, "volume": 314848.79, "close_time": 1766815199999, "quote_volume": 85163.179829, "trades": 607, "taker_buy_base": 73469.2, "taker_buy_quote": 19870.66341 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.2705, "high": 0.2706, "low": 0.2697, "close": 0.2701, "volume": 66661.99, "close_time": 1766818799999, "quote_volume": 18012.472039, "trades": 276, "taker_buy_base": 30872.87, "taker_buy_quote": 8342.39996 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.27, "high": 0.2716, "low": 0.27, "close": 0.2707, "volume": 287942.77, "close_time": 1766822399999, "quote_volume": 77998.594289, "trades": 549, "taker_buy_base": 141075.58, "taker_buy_quote": 38216.363896 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.2708, "high": 0.2715, "low": 0.2703, "close": 0.2705, "volume": 86407.43, "close_time": 1766825999999, "quote_volume": 23401.966393, "trades": 239, "taker_buy_base": 52601.62, "taker_buy_quote": 14246.527693 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.2705, "high": 0.272, "low": 0.2698, "close": 0.2702, "volume": 459200.49, "close_time": 1766829599999, "quote_volume": 124254.862689, "trades": 833, "taker_buy_base": 310468.76, "taker_buy_quote": 84018.080853 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.2701, "high": 0.271, "low": 0.2685, "close": 0.2708, "volume": 919161.12, "close_time": 1766833199999, "quote_volume": 247959.981729, "trades": 2005, "taker_buy_base": 452701.49, "taker_buy_quote": 122179.23688 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.2708, "high": 0.2747, "low": 0.2706, "close": 0.2746, "volume": 1027589.46, "close_time": 1766836799999, "quote_volume": 280572.209571, "trades": 1942, "taker_buy_base": 697378.49, "taker_buy_quote": 190710.996375 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.2746, "high": 0.2754, "low": 0.2728, "close": 0.2734, "volume": 524001.64, "close_time": 1766840399999, "quote_volume": 143430.00207, "trades": 1234, "taker_buy_base": 205075.56, "taker_buy_quote": 56127.182017 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.2734, "high": 0.2737, "low": 0.2713, "close": 0.2717, "volume": 199165.29, "close_time": 1766843999999, "quote_volume": 54294.338429, "trades": 753, "taker_buy_base": 75617.32, "taker_buy_quote": 20601.72351 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.2716, "high": 0.274, "low": 0.2716, "close": 0.2738, "volume": 321503.16, "close_time": 1766847599999, "quote_volume": 87792.474752, "trades": 1331, "taker_buy_base": 165590.19, "taker_buy_quote": 45226.731362 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.2737, "high": 0.2747, "low": 0.2733, "close": 0.274, "volume": 154423.06, "close_time": 1766851199999, "quote_volume": 42296.639286, "trades": 588, "taker_buy_base": 64914.23, "taker_buy_quote": 17780.217019 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.2741, "high": 0.276, "low": 0.2741, "close": 0.2755, "volume": 544783.45, "close_time": 1766854799999, "quote_volume": 149887.989015, "trades": 1218, "taker_buy_base": 301665.31, "taker_buy_quote": 82975.624124 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.2754, "high": 0.2759, "low": 0.2732, "close": 0.2742, "volume": 2466200.47, "close_time": 1766858399999, "quote_volume": 675807.497667, "trades": 1865, "taker_buy_base": 1684934.97, "taker_buy_quote": 461475.601164 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.2742, "high": 0.2747, "low": 0.2729, "close": 0.2743, "volume": 745071.71, "close_time": 1766861999999, "quote_volume": 204146.634735, "trades": 1293, "taker_buy_base": 333368.78, "taker_buy_quote": 91346.372996 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.2744, "high": 0.2744, "low": 0.273, "close": 0.2731, "volume": 240926.19, "close_time": 1766865599999, "quote_volume": 65891.764436, "trades": 806, "taker_buy_base": 95957.19, "taker_buy_quote": 26249.027532 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.2732, "high": 0.2742, "low": 0.2726, "close": 0.273, "volume": 274073.22, "close_time": 1766869199999, "quote_volume": 74929.889081, "trades": 853, "taker_buy_base": 145339.69, "taker_buy_quote": 39744.92456 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.2729, "high": 0.2768, "low": 0.2729, "close": 0.2765, "volume": 290806.79, "close_time": 1766872799999, "quote_volume": 79960.488073, "trades": 900, "taker_buy_base": 205389.04, "taker_buy_quote": 56439.774125 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.2765, "high": 0.2797, "low": 0.2746, "close": 0.2757, "volume": 884840.94, "close_time": 1766876399999, "quote_volume": 245307.946871, "trades": 1911, "taker_buy_base": 438299.6, "taker_buy_quote": 121523.536373 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.2758, "high": 0.2805, "low": 0.2758, "close": 0.2784, "volume": 997224.87, "close_time": 1766879999999, "quote_volume": 276947.752672, "trades": 2262, "taker_buy_base": 656996.31, "taker_buy_quote": 182433.788683 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.2785, "high": 0.2797, "low": 0.2771, "close": 0.2772, "volume": 458957.45, "close_time": 1766883599999, "quote_volume": 127568.866357, "trades": 1133, "taker_buy_base": 181217.32, "taker_buy_quote": 50399.116976 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.2773, "high": 0.278, "low": 0.2755, "close": 0.2761, "volume": 323610.94, "close_time": 1766887199999, "quote_volume": 89389.722853, "trades": 915, "taker_buy_base": 151184.06, "taker_buy_quote": 41787.447669 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.276, "high": 0.2775, "low": 0.2759, "close": 0.2766, "volume": 122278.51, "close_time": 1766890799999, "quote_volume": 33835.546664, "trades": 425, "taker_buy_base": 69089.37, "taker_buy_quote": 19111.61053 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.2765, "high": 0.2773, "low": 0.2757, "close": 0.2771, "volume": 466715.69, "close_time": 1766894399999, "quote_volume": 129001.859623, "trades": 644, "taker_buy_base": 213822.25, "taker_buy_quote": 59110.632425 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.277, "high": 0.278, "low": 0.2765, "close": 0.2769, "volume": 244447.84, "close_time": 1766897999999, "quote_volume": 67753.6203, "trades": 587, "taker_buy_base": 114083.62, "taker_buy_quote": 31631.413553 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.2769, "high": 0.2779, "low": 0.2763, "close": 0.2769, "volume": 199932.44, "close_time": 1766901599999, "quote_volume": 55407.081068, "trades": 488, "taker_buy_base": 74933.47, "taker_buy_quote": 20775.718429 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.2769, "high": 0.2783, "low": 0.2767, "close": 0.2776, "volume": 279624.72, "close_time": 1766905199999, "quote_volume": 77601.994937, "trades": 634, "taker_buy_base": 178471.28, "taker_buy_quote": 49514.966676 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.2775, "high": 0.2786, "low": 0.277, "close": 0.2774, "volume": 538366.53, "close_time": 1766908799999, "quote_volume": 149655.981471, "trades": 679, "taker_buy_base": 236038.12, "taker_buy_quote": 65639.663143 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.2775, "high": 0.2787, "low": 0.277, "close": 0.2772, "volume": 97247.03, "close_time": 1766912399999, "quote_volume": 27005.984025, "trades": 396, "taker_buy_base": 44342.48, "taker_buy_quote": 12320.041303 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.2772, "high": 0.2775, "low": 0.2759, "close": 0.2766, "volume": 414613.93, "close_time": 1766915999999, "quote_volume": 114741.729156, "trades": 498, "taker_buy_base": 161373.46, "taker_buy_quote": 44673.044357 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.2767, "high": 0.2778, "low": 0.2765, "close": 0.2768, "volume": 168822.84, "close_time": 1766919599999, "quote_volume": 46804.569627, "trades": 393, "taker_buy_base": 102778.18, "taker_buy_quote": 28495.670811 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.2768, "high": 0.2776, "low": 0.2749, "close": 0.2756, "volume": 444436.44, "close_time": 1766923199999, "quote_volume": 122690.513368, "trades": 797, "taker_buy_base": 197044.51, "taker_buy_quote": 54475.690556 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.2756, "high": 0.2757, "low": 0.274, "close": 0.2743, "volume": 172919.58, "close_time": 1766926799999, "quote_volume": 47505.044797, "trades": 566, "taker_buy_base": 78162.89, "taker_buy_quote": 21484.473086 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.2743, "high": 0.2756, "low": 0.2743, "close": 0.2755, "volume": 247570.96, "close_time": 1766930399999, "quote_volume": 68071.271253, "trades": 557, "taker_buy_base": 101154.98, "taker_buy_quote": 27821.132343 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.2755, "high": 0.2777, "low": 0.2753, "close": 0.2769, "volume": 446443.52, "close_time": 1766933999999, "quote_volume": 123633.159168, "trades": 1081, "taker_buy_base": 262558.12, "taker_buy_quote": 72720.638773 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.2769, "high": 0.2779, "low": 0.2754, "close": 0.2757, "volume": 449026.25, "close_time": 1766937599999, "quote_volume": 124142.670273, "trades": 716, "taker_buy_base": 232835.14, "taker_buy_quote": 64365.616721 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.2757, "high": 0.2762, "low": 0.2744, "close": 0.2755, "volume": 238080.28, "close_time": 1766941199999, "quote_volume": 65625.162673, "trades": 568, "taker_buy_base": 88752.93, "taker_buy_quote": 24469.964134 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.2754, "high": 0.2768, "low": 0.275, "close": 0.2754, "volume": 115377.03, "close_time": 1766944799999, "quote_volume": 31807.884361, "trades": 344, "taker_buy_base": 45645.74, "taker_buy_quote": 12593.936872 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.2754, "high": 0.2756, "low": 0.2712, "close": 0.2713, "volume": 1208073.8, "close_time": 1766948399999, "quote_volume": 329610.958426, "trades": 1977, "taker_buy_base": 378337.93, "taker_buy_quote": 103189.39504 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.2713, "high": 0.2729, "low": 0.27, "close": 0.271, "volume": 731237.95, "close_time": 1766951999999, "quote_volume": 198253.618893, "trades": 1228, "taker_buy_base": 352282.41, "taker_buy_quote": 95600.296706 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.2709, "high": 0.2716, "low": 0.2696, "close": 0.2706, "volume": 561902.21, "close_time": 1766955599999, "quote_volume": 151999.605568, "trades": 871, "taker_buy_base": 188852.33, "taker_buy_quote": 51104.437702 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.2707, "high": 0.2711, "low": 0.2696, "close": 0.2711, "volume": 295123.04, "close_time": 1766959199999, "quote_volume": 79725.012187, "trades": 517, "taker_buy_base": 204387.55, "taker_buy_quote": 55211.124338 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.2711, "high": 0.2748, "low": 0.2707, "close": 0.2731, "volume": 824180.5, "close_time": 1766962799999, "quote_volume": 225140.299958, "trades": 905, "taker_buy_base": 531286.04, "taker_buy_quote": 145301.607074 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.2733, "high": 0.2741, "low": 0.2715, "close": 0.2739, "volume": 258720.94, "close_time": 1766966399999, "quote_volume": 70629.492823, "trades": 659, "taker_buy_base": 152428.32, "taker_buy_quote": 41612.928644 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.274, "high": 0.2788, "low": 0.2736, "close": 0.2762, "volume": 1664085.19, "close_time": 1766969999999, "quote_volume": 459895.086318, "trades": 2456, "taker_buy_base": 722607.06, "taker_buy_quote": 199773.011091 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.2763, "high": 0.2787, "low": 0.2732, "close": 0.2776, "volume": 964566.02, "close_time": 1766973599999, "quote_volume": 265883.187222, "trades": 2065, "taker_buy_base": 573309.48, "taker_buy_quote": 158053.244239 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.2777, "high": 0.2809, "low": 0.2772, "close": 0.2777, "volume": 1279749.49, "close_time": 1766977199999, "quote_volume": 357034.080243, "trades": 2670, "taker_buy_base": 636902.34, "taker_buy_quote": 177789.596111 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.2778, "high": 0.2833, "low": 0.2778, "close": 0.2827, "volume": 1203654.96, "close_time": 1766980799999, "quote_volume": 338291.895254, "trades": 2173, "taker_buy_base": 757659.95, "taker_buy_quote": 212869.172614 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.2827, "high": 0.2837, "low": 0.2812, "close": 0.2821, "volume": 910705.32, "close_time": 1766984399999, "quote_volume": 257145.218735, "trades": 1514, "taker_buy_base": 414261.17, "taker_buy_quote": 117055.170437 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.2821, "high": 0.2838, "low": 0.2808, "close": 0.2819, "volume": 905202.81, "close_time": 1766987999999, "quote_volume": 255403.02687, "trades": 1338, "taker_buy_base": 360333.64, "taker_buy_quote": 101742.236345 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.282, "high": 0.2826, "low": 0.2806, "close": 0.2812, "volume": 628516.46, "close_time": 1766991599999, "quote_volume": 177084.145883, "trades": 1167, "taker_buy_base": 327522.35, "taker_buy_quote": 92287.070187 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.2813, "high": 0.2819, "low": 0.2787, "close": 0.2817, "volume": 715249.63, "close_time": 1766995199999, "quote_volume": 200249.720152, "trades": 1422, "taker_buy_base": 309264.15, "taker_buy_quote": 86593.493871 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.2818, "high": 0.2824, "low": 0.2803, "close": 0.2806, "volume": 669793.46, "close_time": 1766998799999, "quote_volume": 188604.269046, "trades": 1075, "taker_buy_base": 344228.07, "taker_buy_quote": 96922.279188 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.2807, "high": 0.2808, "low": 0.2738, "close": 0.2761, "volume": 1811893.63, "close_time": 1767002399999, "quote_volume": 500315.372623, "trades": 2872, "taker_buy_base": 894905.73, "taker_buy_quote": 246797.606364 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.2761, "high": 0.2786, "low": 0.2757, "close": 0.2777, "volume": 569885.68, "close_time": 1767005999999, "quote_volume": 158090.459556, "trades": 1042, "taker_buy_base": 261061.36, "taker_buy_quote": 72379.859346 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.2776, "high": 0.2786, "low": 0.2757, "close": 0.2759, "volume": 359815.87, "close_time": 1767009599999, "quote_volume": 99698.261359, "trades": 894, "taker_buy_base": 151011.14, "taker_buy_quote": 41843.299452 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.2759, "high": 0.276, "low": 0.2693, "close": 0.2731, "volume": 2581771.31, "close_time": 1767013199999, "quote_volume": 703867.732611, "trades": 4117, "taker_buy_base": 1097759.17, "taker_buy_quote": 299183.486104 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.2731, "high": 0.2736, "low": 0.2708, "close": 0.2715, "volume": 479071.78, "close_time": 1767016799999, "quote_volume": 130497.302543, "trades": 951, "taker_buy_base": 193232.73, "taker_buy_quote": 52645.161984 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.2715, "high": 0.276, "low": 0.2697, "close": 0.2717, "volume": 1814513.73, "close_time": 1767020399999, "quote_volume": 495280.577595, "trades": 3724, "taker_buy_base": 834710.68, "taker_buy_quote": 227971.634175 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.2716, "high": 0.275, "low": 0.2716, "close": 0.2729, "volume": 1511230.19, "close_time": 1767023999999, "quote_volume": 413222.726707, "trades": 2653, "taker_buy_base": 900141.6, "taker_buy_quote": 246128.674815 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.273, "high": 0.2736, "low": 0.2713, "close": 0.2718, "volume": 680417.34, "close_time": 1767027599999, "quote_volume": 185262.631876, "trades": 1294, "taker_buy_base": 319332.93, "taker_buy_quote": 86956.93508 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.2717, "high": 0.2741, "low": 0.2704, "close": 0.274, "volume": 572533.66, "close_time": 1767031199999, "quote_volume": 156030.447444, "trades": 1115, "taker_buy_base": 323093.54, "taker_buy_quote": 88078.404122 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.2739, "high": 0.2748, "low": 0.2714, "close": 0.2718, "volume": 720708.6, "close_time": 1767034799999, "quote_volume": 196841.425169, "trades": 1366, "taker_buy_base": 291131.98, "taker_buy_quote": 79497.363106 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.2717, "high": 0.2744, "low": 0.2708, "close": 0.271, "volume": 925269.68, "close_time": 1767038399999, "quote_volume": 251923.826114, "trades": 1402, "taker_buy_base": 540339.6, "taker_buy_quote": 147167.148215 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.271, "high": 0.272, "low": 0.2693, "close": 0.2701, "volume": 399411.57, "close_time": 1767041999999, "quote_volume": 107915.28834, "trades": 793, "taker_buy_base": 189663.68, "taker_buy_quote": 51240.918287 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.27, "high": 0.272, "low": 0.2699, "close": 0.2708, "volume": 442344.48, "close_time": 1767045599999, "quote_volume": 119900.100217, "trades": 693, "taker_buy_base": 219059.31, "taker_buy_quote": 59351.040725 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.2707, "high": 0.2712, "low": 0.27, "close": 0.2703, "volume": 195791.4, "close_time": 1767049199999, "quote_volume": 52982.899674, "trades": 363, "taker_buy_base": 85099.58, "taker_buy_quote": 23024.885976 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.2702, "high": 0.2702, "low": 0.2682, "close": 0.2692, "volume": 413867.03, "close_time": 1767052799999, "quote_volume": 111386.79042, "trades": 845, "taker_buy_base": 198523.22, "taker_buy_quote": 53451.70942 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.2691, "high": 0.2708, "low": 0.2678, "close": 0.2696, "volume": 457283.94, "close_time": 1767056399999, "quote_volume": 123000.393493, "trades": 830, "taker_buy_base": 248147.49, "taker_buy_quote": 66729.600926 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.2696, "high": 0.2708, "low": 0.2687, "close": 0.2698, "volume": 177776.35, "close_time": 1767059999999, "quote_volume": 47991.622045, "trades": 501, "taker_buy_base": 135927.87, "taker_buy_quote": 36694.35805 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.2699, "high": 0.2702, "low": 0.2676, "close": 0.2683, "volume": 302658.08, "close_time": 1767063599999, "quote_volume": 81354.286506, "trades": 714, "taker_buy_base": 156929.18, "taker_buy_quote": 42167.637793 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.2683, "high": 0.2691, "low": 0.266, "close": 0.2682, "volume": 978172.45, "close_time": 1767067199999, "quote_volume": 261506.933131, "trades": 1294, "taker_buy_base": 387660.19, "taker_buy_quote": 103822.330155 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.2682, "high": 0.2698, "low": 0.2674, "close": 0.2689, "volume": 243062.35, "close_time": 1767070799999, "quote_volume": 65266.494765, "trades": 466, "taker_buy_base": 106300.76, "taker_buy_quote": 28534.551654 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.2688, "high": 0.2688, "low": 0.2664, "close": 0.2678, "volume": 249829.08, "close_time": 1767074399999, "quote_volume": 66837.361625, "trades": 537, "taker_buy_base": 133955.02, "taker_buy_quote": 35815.431192 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.2676, "high": 0.2704, "low": 0.2674, "close": 0.2691, "volume": 422247.7, "close_time": 1767077999999, "quote_volume": 113604.873982, "trades": 756, "taker_buy_base": 227964.42, "taker_buy_quote": 61358.029598 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.269, "high": 0.2702, "low": 0.2682, "close": 0.2687, "volume": 254937.84, "close_time": 1767081599999, "quote_volume": 68652.969371, "trades": 434, "taker_buy_base": 192371.32, "taker_buy_quote": 51823.662912 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.2687, "high": 0.2758, "low": 0.2687, "close": 0.273, "volume": 1393601.76, "close_time": 1767085199999, "quote_volume": 380781.174527, "trades": 2510, "taker_buy_base": 906232.62, "taker_buy_quote": 247555.093047 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.273, "high": 0.2754, "low": 0.2723, "close": 0.2746, "volume": 760782.86, "close_time": 1767088799999, "quote_volume": 208010.647297, "trades": 1035, "taker_buy_base": 435471.17, "taker_buy_quote": 119117.780214 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.2747, "high": 0.2751, "low": 0.2724, "close": 0.2733, "volume": 1594344.7, "close_time": 1767092399999, "quote_volume": 436230.17426, "trades": 1336, "taker_buy_base": 888446.23, "taker_buy_quote": 243013.398777 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.2733, "high": 0.2744, "low": 0.2728, "close": 0.2744, "volume": 546012.47, "close_time": 1767095999999, "quote_volume": 149381.346082, "trades": 779, "taker_buy_base": 381833.59, "taker_buy_quote": 104466.005296 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.2744, "high": 0.2748, "low": 0.2731, "close": 0.2733, "volume": 234205.03, "close_time": 1767099599999, "quote_volume": 64167.998369, "trades": 577, "taker_buy_base": 122174.65, "taker_buy_quote": 33468.048064 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.2733, "high": 0.2751, "low": 0.2731, "close": 0.2742, "volume": 693743.18, "close_time": 1767103199999, "quote_volume": 190112.771938, "trades": 941, "taker_buy_base": 328842.2, "taker_buy_quote": 90136.125861 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.274, "high": 0.2756, "low": 0.2699, "close": 0.2738, "volume": 1602396.3, "close_time": 1767106799999, "quote_volume": 436267.301656, "trades": 3461, "taker_buy_base": 755802.49, "taker_buy_quote": 205889.103943 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.2739, "high": 0.275, "low": 0.2711, "close": 0.2747, "volume": 719388.83, "close_time": 1767110399999, "quote_volume": 196410.603622, "trades": 1955, "taker_buy_base": 398357.58, "taker_buy_quote": 108760.345158 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.2748, "high": 0.2763, "low": 0.2716, "close": 0.2724, "volume": 576418.0, "close_time": 1767113999999, "quote_volume": 157814.723401, "trades": 1506, "taker_buy_base": 283561.57, "taker_buy_quote": 77686.381596 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.2724, "high": 0.273, "low": 0.2695, "close": 0.2711, "volume": 860813.37, "close_time": 1767117599999, "quote_volume": 233605.466222, "trades": 1290, "taker_buy_base": 346151.78, "taker_buy_quote": 93969.810216 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.271, "high": 0.2717, "low": 0.2701, "close": 0.271, "volume": 263316.08, "close_time": 1767121199999, "quote_volume": 71362.085674, "trades": 715, "taker_buy_base": 110722.74, "taker_buy_quote": 30011.818138 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.271, "high": 0.2731, "low": 0.2691, "close": 0.2726, "volume": 1205063.91, "close_time": 1767124799999, "quote_volume": 326609.501393, "trades": 1571, "taker_buy_base": 542541.52, "taker_buy_quote": 147050.401351 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.2725, "high": 0.2725, "low": 0.2705, "close": 0.2706, "volume": 452369.28, "close_time": 1767128399999, "quote_volume": 122934.844247, "trades": 591, "taker_buy_base": 172022.06, "taker_buy_quote": 46745.801465 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.2706, "high": 0.2717, "low": 0.2698, "close": 0.2704, "volume": 725559.1, "close_time": 1767131999999, "quote_volume": 196317.098584, "trades": 795, "taker_buy_base": 379830.09, "taker_buy_quote": 102770.772908 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.2703, "high": 0.2711, "low": 0.2698, "close": 0.2707, "volume": 136762.6, "close_time": 1767135599999, "quote_volume": 37012.404874, "trades": 353, "taker_buy_base": 60442.87, "taker_buy_quote": 16352.8137 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.2706, "high": 0.273, "low": 0.2704, "close": 0.2718, "volume": 819678.9, "close_time": 1767139199999, "quote_volume": 222841.342535, "trades": 974, "taker_buy_base": 520976.28, "taker_buy_quote": 141610.667851 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.2717, "high": 0.2717, "low": 0.269, "close": 0.2696, "volume": 742410.75, "close_time": 1767142799999, "quote_volume": 200238.607947, "trades": 936, "taker_buy_base": 529190.83, "taker_buy_quote": 142710.213326 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.2696, "high": 0.2727, "low": 0.2691, "close": 0.2714, "volume": 2417104.46, "close_time": 1767146399999, "quote_volume": 655819.982268, "trades": 2495, "taker_buy_base": 1831445.77, "taker_buy_quote": 496792.676001 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.2713, "high": 0.2719, "low": 0.27, "close": 0.2707, "volume": 448940.84, "close_time": 1767149999999, "quote_volume": 121641.257858, "trades": 668, "taker_buy_base": 295032.26, "taker_buy_quote": 79923.288259 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.2707, "high": 0.2713, "low": 0.269, "close": 0.2696, "volume": 188044.06, "close_time": 1767153599999, "quote_volume": 50770.574126, "trades": 403, "taker_buy_base": 75596.74, "taker_buy_quote": 20407.331221 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.2696, "high": 0.2702, "low": 0.269, "close": 0.2694, "volume": 193561.19, "close_time": 1767157199999, "quote_volume": 52150.304719, "trades": 492, "taker_buy_base": 72802.99, "taker_buy_quote": 19617.182184 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.2694, "high": 0.2703, "low": 0.2692, "close": 0.2694, "volume": 245157.1, "close_time": 1767160799999, "quote_volume": 66108.633138, "trades": 432, "taker_buy_base": 146629.2, "taker_buy_quote": 39546.632611 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.2694, "high": 0.2713, "low": 0.2692, "close": 0.2703, "volume": 1291209.67, "close_time": 1767164399999, "quote_volume": 349275.505122, "trades": 822, "taker_buy_base": 517659.56, "taker_buy_quote": 139883.344902 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.2704, "high": 0.2708, "low": 0.2692, "close": 0.2704, "volume": 387675.65, "close_time": 1767167999999, "quote_volume": 104737.712687, "trades": 625, "taker_buy_base": 233108.41, "taker_buy_quote": 62973.714049 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.2703, "high": 0.2714, "low": 0.2681, "close": 0.2685, "volume": 605910.26, "close_time": 1767171599999, "quote_volume": 163274.407396, "trades": 780, "taker_buy_base": 209881.62, "taker_buy_quote": 56576.003358 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.2684, "high": 0.2699, "low": 0.2684, "close": 0.2697, "volume": 406453.95, "close_time": 1767175199999, "quote_volume": 109317.074384, "trades": 562, "taker_buy_base": 189510.34, "taker_buy_quote": 50963.134966 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.2697, "high": 0.2697, "low": 0.2675, "close": 0.2679, "volume": 738836.14, "close_time": 1767178799999, "quote_volume": 198258.746974, "trades": 789, "taker_buy_base": 179594.88, "taker_buy_quote": 48215.163367 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.268, "high": 0.2709, "low": 0.2679, "close": 0.2707, "volume": 559288.21, "close_time": 1767182399999, "quote_volume": 150758.263866, "trades": 977, "taker_buy_base": 306673.02, "taker_buy_quote": 82707.366165 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.2707, "high": 0.2707, "low": 0.2686, "close": 0.2693, "volume": 384907.5, "close_time": 1767185999999, "quote_volume": 103807.758184, "trades": 659, "taker_buy_base": 127673.84, "taker_buy_quote": 34427.27897 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.2692, "high": 0.271, "low": 0.2687, "close": 0.2708, "volume": 144033.8, "close_time": 1767189599999, "quote_volume": 38838.865441, "trades": 511, "taker_buy_base": 71639.09, "taker_buy_quote": 19317.641048 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.2708, "high": 0.2731, "low": 0.2689, "close": 0.2709, "volume": 1188743.54, "close_time": 1767193199999, "quote_volume": 322033.483867, "trades": 2421, "taker_buy_base": 673774.56, "taker_buy_quote": 182607.780524 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.2708, "high": 0.2713, "low": 0.267, "close": 0.2678, "volume": 676698.56, "close_time": 1767196799999, "quote_volume": 181915.580424, "trades": 1710, "taker_buy_base": 297533.48, "taker_buy_quote": 79999.52062 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.2679, "high": 0.269, "low": 0.2603, "close": 0.2624, "volume": 1994992.67, "close_time": 1767200399999, "quote_volume": 524776.498466, "trades": 4165, "taker_buy_base": 877089.62, "taker_buy_quote": 230553.312359 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.2622, "high": 0.263, "low": 0.2606, "close": 0.2614, "volume": 700026.87, "close_time": 1767203999999, "quote_volume": 183076.014783, "trades": 1343, "taker_buy_base": 317359.41, "taker_buy_quote": 83017.971499 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.2615, "high": 0.2631, "low": 0.26, "close": 0.2616, "volume": 354268.49, "close_time": 1767207599999, "quote_volume": 92898.028473, "trades": 997, "taker_buy_base": 228212.1, "taker_buy_quote": 59862.992272 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.2617, "high": 0.2659, "low": 0.2616, "close": 0.2647, "volume": 554892.85, "close_time": 1767211199999, "quote_volume": 146785.494175, "trades": 1194, "taker_buy_base": 235347.68, "taker_buy_quote": 62233.133304 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.2647, "high": 0.2679, "low": 0.2623, "close": 0.267, "volume": 542607.3, "close_time": 1767214799999, "quote_volume": 143748.564288, "trades": 1793, "taker_buy_base": 297585.47, "taker_buy_quote": 78861.578987 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.2671, "high": 0.2693, "low": 0.2668, "close": 0.2689, "volume": 223017.36, "close_time": 1767218399999, "quote_volume": 59811.220253, "trades": 629, "taker_buy_base": 89175.23, "taker_buy_quote": 23928.865133 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.2688, "high": 0.2701, "low": 0.268, "close": 0.2688, "volume": 352606.35, "close_time": 1767221999999, "quote_volume": 94872.419582, "trades": 775, "taker_buy_base": 178515.48, "taker_buy_quote": 48041.745175 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.2688, "high": 0.2692, "low": 0.2677, "close": 0.2678, "volume": 712691.18, "close_time": 1767225599999, "quote_volume": 191471.391916, "trades": 908, "taker_buy_base": 287459.49, "taker_buy_quote": 77232.455765 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.2679, "high": 0.2711, "low": 0.2679, "close": 0.2683, "volume": 603056.84, "close_time": 1767229199999, "quote_volume": 162473.541084, "trades": 1151, "taker_buy_base": 304915.51, "taker_buy_quote": 82147.968494 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.2683, "high": 0.2699, "low": 0.2668, "close": 0.2671, "volume": 643887.43, "close_time": 1767232799999, "quote_volume": 172651.383146, "trades": 994, "taker_buy_base": 210421.19, "taker_buy_quote": 56448.233816 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.2671, "high": 0.2679, "low": 0.2661, "close": 0.2666, "volume": 346104.39, "close_time": 1767236399999, "quote_volume": 92407.57716, "trades": 677, "taker_buy_base": 159930.76, "taker_buy_quote": 42703.048969 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.2666, "high": 0.2673, "low": 0.266, "close": 0.2662, "volume": 124362.91, "close_time": 1767239999999, "quote_volume": 33166.741206, "trades": 324, "taker_buy_base": 67953.65, "taker_buy_quote": 18127.910651 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.2662, "high": 0.2662, "low": 0.2643, "close": 0.2657, "volume": 180445.64, "close_time": 1767243599999, "quote_volume": 47827.145809, "trades": 522, "taker_buy_base": 97083.66, "taker_buy_quote": 25734.576232 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.2657, "high": 0.2701, "low": 0.2657, "close": 0.27, "volume": 507515.43, "close_time": 1767247199999, "quote_volume": 136239.177551, "trades": 1142, "taker_buy_base": 341021.98, "taker_buy_quote": 91562.64714 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.2701, "high": 0.2704, "low": 0.2692, "close": 0.2693, "volume": 455387.87, "close_time": 1767250799999, "quote_volume": 122895.932274, "trades": 708, "taker_buy_base": 196568.65, "taker_buy_quote": 53058.363523 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.2693, "high": 0.2704, "low": 0.2691, "close": 0.2701, "volume": 247536.8, "close_time": 1767254399999, "quote_volume": 66773.47226, "trades": 549, "taker_buy_base": 88712.08, "taker_buy_quote": 23934.286725 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.2701, "high": 0.2718, "low": 0.2694, "close": 0.2716, "volume": 241482.12, "close_time": 1767257999999, "quote_volume": 65313.839064, "trades": 647, "taker_buy_base": 157663.57, "taker_buy_quote": 42648.505579 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.2716, "high": 0.274, "low": 0.2716, "close": 0.2736, "volume": 432344.37, "close_time": 1767261599999, "quote_volume": 117936.962195, "trades": 992, "taker_buy_base": 217341.93, "taker_buy_quote": 59299.867677 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.2736, "high": 0.2747, "low": 0.2728, "close": 0.2743, "volume": 784466.98, "close_time": 1767265199999, "quote_volume": 214748.523455, "trades": 1141, "taker_buy_base": 325417.12, "taker_buy_quote": 89099.608769 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.2742, "high": 0.2754, "low": 0.2732, "close": 0.2741, "volume": 1042034.59, "close_time": 1767268799999, "quote_volume": 285843.819969, "trades": 1362, "taker_buy_base": 383076.0, "taker_buy_quote": 105050.346532 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.2742, "high": 0.2747, "low": 0.2719, "close": 0.2741, "volume": 2389337.42, "close_time": 1767272399999, "quote_volume": 652046.543354, "trades": 2126, "taker_buy_base": 1422055.12, "taker_buy_quote": 387847.03673 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.2742, "high": 0.2776, "low": 0.2739, "close": 0.2771, "volume": 914136.36, "close_time": 1767275999999, "quote_volume": 251883.956791, "trades": 1626, "taker_buy_base": 546229.23, "taker_buy_quote": 150458.748932 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.2772, "high": 0.2797, "low": 0.2762, "close": 0.2784, "volume": 1060953.64, "close_time": 1767279599999, "quote_volume": 294700.873892, "trades": 2102, "taker_buy_base": 539958.91, "taker_buy_quote": 150020.253095 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.2785, "high": 0.2837, "low": 0.278, "close": 0.2818, "volume": 1650113.57, "close_time": 1767283199999, "quote_volume": 463340.343784, "trades": 3815, "taker_buy_base": 914800.7, "taker_buy_quote": 256996.121049 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.2819, "high": 0.2838, "low": 0.281, "close": 0.2837, "volume": 1096550.14, "close_time": 1767286799999, "quote_volume": 309879.193302, "trades": 2690, "taker_buy_base": 490202.08, "taker_buy_quote": 138523.602094 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.2837, "high": 0.288, "low": 0.2833, "close": 0.2863, "volume": 1628148.18, "close_time": 1767290399999, "quote_volume": 465493.471022, "trades": 3052, "taker_buy_base": 824839.33, "taker_buy_quote": 235752.128096 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.2863, "high": 0.2873, "low": 0.2855, "close": 0.2873, "volume": 567108.12, "close_time": 1767293999999, "quote_volume": 162416.353957, "trades": 1234, "taker_buy_base": 300507.25, "taker_buy_quote": 86080.561995 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.2873, "high": 0.2923, "low": 0.287, "close": 0.2923, "volume": 794781.73, "close_time": 1767297599999, "quote_volume": 229774.409213, "trades": 1535, "taker_buy_base": 443597.62, "taker_buy_quote": 128316.890304 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.2924, "high": 0.2935, "low": 0.289, "close": 0.2903, "volume": 919431.64, "close_time": 1767301199999, "quote_volume": 267366.649989, "trades": 1786, "taker_buy_base": 404532.31, "taker_buy_quote": 117670.879607 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.2902, "high": 0.291, "low": 0.2889, "close": 0.2909, "volume": 482031.19, "close_time": 1767304799999, "quote_volume": 139787.304491, "trades": 858, "taker_buy_base": 222417.49, "taker_buy_quote": 64497.019536 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.2909, "high": 0.2962, "low": 0.2909, "close": 0.296, "volume": 775041.91, "close_time": 1767308399999, "quote_volume": 227491.683223, "trades": 1320, "taker_buy_base": 442531.01, "taker_buy_quote": 129831.963567 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.2961, "high": 0.2978, "low": 0.2956, "close": 0.2968, "volume": 789501.1, "close_time": 1767311999999, "quote_volume": 234150.457399, "trades": 1672, "taker_buy_base": 378326.24, "taker_buy_quote": 112233.446768 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.2968, "high": 0.2979, "low": 0.2955, "close": 0.2969, "volume": 704441.15, "close_time": 1767315599999, "quote_volume": 208923.63948, "trades": 1274, "taker_buy_base": 292680.65, "taker_buy_quote": 86825.632187 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.2969, "high": 0.299, "low": 0.296, "close": 0.2974, "volume": 498418.28, "close_time": 1767319199999, "quote_volume": 148319.139933, "trades": 1072, "taker_buy_base": 221770.1, "taker_buy_quote": 65993.631987 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.2974, "high": 0.2981, "low": 0.2961, "close": 0.2979, "volume": 914180.04, "close_time": 1767322799999, "quote_volume": 271649.043667, "trades": 1382, "taker_buy_base": 383200.85, "taker_buy_quote": 113863.799515 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.2979, "high": 0.3018, "low": 0.297, "close": 0.2995, "volume": 1608754.78, "close_time": 1767326399999, "quote_volume": 482299.786901, "trades": 2380, "taker_buy_base": 697884.78, "taker_buy_quote": 208922.163989 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.2996, "high": 0.3, "low": 0.2964, "close": 0.2985, "volume": 584581.86, "close_time": 1767329999999, "quote_volume": 174203.760071, "trades": 1188, "taker_buy_base": 260191.81, "taker_buy_quote": 77529.35915 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.2986, "high": 0.2988, "low": 0.2968, "close": 0.2985, "volume": 437060.63, "close_time": 1767333599999, "quote_volume": 130149.06583, "trades": 914, "taker_buy_base": 150204.56, "taker_buy_quote": 44731.433037 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.2986, "high": 0.2991, "low": 0.2968, "close": 0.297, "volume": 518781.67, "close_time": 1767337199999, "quote_volume": 154728.025556, "trades": 980, "taker_buy_base": 308062.99, "taker_buy_quote": 91881.129862 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.297, "high": 0.297, "low": 0.2943, "close": 0.2944, "volume": 786747.31, "close_time": 1767340799999, "quote_volume": 232540.139748, "trades": 1093, "taker_buy_base": 240435.42, "taker_buy_quote": 71018.459327 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.2944, "high": 0.2965, "low": 0.2941, "close": 0.2954, "volume": 611376.41, "close_time": 1767344399999, "quote_volume": 180343.355406, "trades": 943, "taker_buy_base": 254629.27, "taker_buy_quote": 75177.982752 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.2954, "high": 0.3004, "low": 0.2944, "close": 0.2984, "volume": 1658251.03, "close_time": 1767347999999, "quote_volume": 493860.598511, "trades": 3392, "taker_buy_base": 952298.8, "taker_buy_quote": 283386.092559 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.2984, "high": 0.299, "low": 0.297, "close": 0.2982, "volume": 1056009.9, "close_time": 1767351599999, "quote_volume": 314795.959719, "trades": 1622, "taker_buy_base": 596769.77, "taker_buy_quote": 177912.766848 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.2982, "high": 0.2982, "low": 0.2951, "close": 0.2963, "volume": 850514.91, "close_time": 1767355199999, "quote_volume": 252145.525307, "trades": 1461, "taker_buy_base": 358795.38, "taker_buy_quote": 106409.20124 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.2963, "high": 0.3014, "low": 0.2955, "close": 0.3012, "volume": 1037077.48, "close_time": 1767358799999, "quote_volume": 310281.234108, "trades": 2138, "taker_buy_base": 587801.06, "taker_buy_quote": 175841.5564 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.3011, "high": 0.3025, "low": 0.2991, "close": 0.2993, "volume": 1140161.09, "close_time": 1767362399999, "quote_volume": 343050.349655, "trades": 2068, "taker_buy_base": 597838.72, "taker_buy_quote": 179912.527411 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.2992, "high": 0.3029, "low": 0.2954, "close": 0.2992, "volume": 2786261.8, "close_time": 1767365999999, "quote_volume": 834542.697075, "trades": 5854, "taker_buy_base": 1366299.37, "taker_buy_quote": 409888.508647 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.2993, "high": 0.3012, "low": 0.2962, "close": 0.2988, "volume": 1190496.3, "close_time": 1767369599999, "quote_volume": 355968.108452, "trades": 3298, "taker_buy_base": 568581.83, "taker_buy_quote": 170023.621319 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.2987, "high": 0.3046, "low": 0.2979, "close": 0.3033, "volume": 2230908.75, "close_time": 1767373199999, "quote_volume": 673382.468272, "trades": 4519, "taker_buy_base": 1204866.65, "taker_buy_quote": 363855.674899 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.3032, "high": 0.3051, "low": 0.2996, "close": 0.3005, "volume": 1999765.44, "close_time": 1767376799999, "quote_volume": 604691.551154, "trades": 3098, "taker_buy_base": 1128832.76, "taker_buy_quote": 341222.333334 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.3006, "high": 0.3022, "low": 0.2994, "close": 0.301, "volume": 863759.14, "close_time": 1767380399999, "quote_volume": 260053.018808, "trades": 1731, "taker_buy_base": 367160.45, "taker_buy_quote": 110539.905672 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.3011, "high": 0.3042, "low": 0.3004, "close": 0.3039, "volume": 620453.91, "close_time": 1767383999999, "quote_volume": 187854.991216, "trades": 1117, "taker_buy_base": 349638.88, "taker_buy_quote": 105855.494141 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.304, "high": 0.3049, "low": 0.3021, "close": 0.3032, "volume": 607648.1, "close_time": 1767387599999, "quote_volume": 184272.380862, "trades": 1222, "taker_buy_base": 332680.6, "taker_buy_quote": 100938.385398 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.3032, "high": 0.3053, "low": 0.3025, "close": 0.304, "volume": 427070.91, "close_time": 1767391199999, "quote_volume": 129868.692414, "trades": 1072, "taker_buy_base": 263538.03, "taker_buy_quote": 80185.21476 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.3038, "high": 0.3068, "low": 0.3036, "close": 0.3052, "volume": 1033553.17, "close_time": 1767394799999, "quote_volume": 315088.263327, "trades": 1893, "taker_buy_base": 565495.43, "taker_buy_quote": 172474.379012 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.3052, "high": 0.3062, "low": 0.3047, "close": 0.3062, "volume": 511827.27, "close_time": 1767398399999, "quote_volume": 156374.421583, "trades": 1034, "taker_buy_base": 312854.01, "taker_buy_quote": 95591.775812 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.3062, "high": 0.3066, "low": 0.3042, "close": 0.3043, "volume": 424489.07, "close_time": 1767401999999, "quote_volume": 129714.402672, "trades": 1036, "taker_buy_base": 221212.18, "taker_buy_quote": 67604.318138 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.3042, "high": 0.3058, "low": 0.3034, "close": 0.3055, "volume": 357507.51, "close_time": 1767405599999, "quote_volume": 109010.279188, "trades": 743, "taker_buy_base": 165114.9, "taker_buy_quote": 50379.714425 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.3057, "high": 0.3084, "low": 0.3043, "close": 0.3071, "volume": 430822.15, "close_time": 1767409199999, "quote_volume": 131859.075638, "trades": 984, "taker_buy_base": 190460.64, "taker_buy_quote": 58345.094913 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.307, "high": 0.3084, "low": 0.3047, "close": 0.308, "volume": 454713.96, "close_time": 1767412799999, "quote_volume": 139252.614119, "trades": 1007, "taker_buy_base": 228270.85, "taker_buy_quote": 69919.432852 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.308, "high": 0.308, "low": 0.3061, "close": 0.3069, "volume": 345142.97, "close_time": 1767416399999, "quote_volume": 105862.635205, "trades": 674, "taker_buy_base": 102584.37, "taker_buy_quote": 31470.300572 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.3069, "high": 0.3084, "low": 0.3062, "close": 0.3083, "volume": 531368.79, "close_time": 1767419999999, "quote_volume": 163520.613358, "trades": 1047, "taker_buy_base": 221402.17, "taker_buy_quote": 68136.020913 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.3084, "high": 0.3095, "low": 0.3044, "close": 0.3053, "volume": 458764.7, "close_time": 1767423599999, "quote_volume": 140875.441311, "trades": 1476, "taker_buy_base": 191310.06, "taker_buy_quote": 58787.958287 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.3053, "high": 0.3059, "low": 0.3006, "close": 0.3021, "volume": 958168.91, "close_time": 1767427199999, "quote_volume": 290079.444881, "trades": 2634, "taker_buy_base": 393287.46, "taker_buy_quote": 119040.986645 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.302, "high": 0.3064, "low": 0.3008, "close": 0.3063, "volume": 1047310.34, "close_time": 1767430799999, "quote_volume": 318423.51278, "trades": 2261, "taker_buy_base": 513227.58, "taker_buy_quote": 156229.264819 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.3063, "high": 0.3073, "low": 0.3027, "close": 0.3027, "volume": 1206168.81, "close_time": 1767434399999, "quote_volume": 367945.707748, "trades": 2781, "taker_buy_base": 573954.44, "taker_buy_quote": 175014.639892 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.3028, "high": 0.3031, "low": 0.3022, "close": 0.3023, "volume": 406059.09, "close_time": 1767437999999, "quote_volume": 122874.236515, "trades": 737, "taker_buy_base": 214582.43, "taker_buy_quote": 64932.848292 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.3022, "high": 0.3034, "low": 0.3017, "close": 0.3033, "volume": 246634.02, "close_time": 1767441599999, "quote_volume": 74606.003678, "trades": 590, "taker_buy_base": 149655.16, "taker_buy_quote": 45299.207523 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.3032, "high": 0.3063, "low": 0.3023, "close": 0.3052, "volume": 390262.85, "close_time": 1767445199999, "quote_volume": 119041.405208, "trades": 908, "taker_buy_base": 239165.68, "taker_buy_quote": 72973.923226 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.3052, "high": 0.3071, "low": 0.3048, "close": 0.3069, "volume": 196025.58, "close_time": 1767448799999, "quote_volume": 59981.580411, "trades": 613, "taker_buy_base": 109842.17, "taker_buy_quote": 33607.645343 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.3069, "high": 0.3084, "low": 0.3063, "close": 0.3074, "volume": 354480.92, "close_time": 1767452399999, "quote_volume": 108886.423308, "trades": 789, "taker_buy_base": 187849.69, "taker_buy_quote": 57687.415165 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.3075, "high": 0.3075, "low": 0.3057, "close": 0.3058, "volume": 281470.22, "close_time": 1767455999999, "quote_volume": 86242.064948, "trades": 573, "taker_buy_base": 91882.78, "taker_buy_quote": 28138.239782 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.3059, "high": 0.3114, "low": 0.3059, "close": 0.3103, "volume": 970579.71, "close_time": 1767459599999, "quote_volume": 299806.55633, "trades": 2215, "taker_buy_base": 510999.33, "taker_buy_quote": 157832.620914 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.3104, "high": 0.3108, "low": 0.3087, "close": 0.3095, "volume": 388729.01, "close_time": 1767463199999, "quote_volume": 120398.665107, "trades": 830, "taker_buy_base": 195877.11, "taker_buy_quote": 60655.69411 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.3095, "high": 0.3104, "low": 0.308, "close": 0.3097, "volume": 385183.53, "close_time": 1767466799999, "quote_volume": 119200.030844, "trades": 737, "taker_buy_base": 288640.9, "taker_buy_quote": 89344.539228 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.3097, "high": 0.3098, "low": 0.3087, "close": 0.3096, "volume": 185161.3, "close_time": 1767470399999, "quote_volume": 57257.421508, "trades": 477, "taker_buy_base": 110428.38, "taker_buy_quote": 34142.148267 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.3097, "high": 0.3099, "low": 0.3074, "close": 0.3085, "volume": 689954.61, "close_time": 1767473999999, "quote_volume": 213019.03978, "trades": 1194, "taker_buy_base": 424135.59, "taker_buy_quote": 130902.369854 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.3084, "high": 0.3102, "low": 0.3077, "close": 0.3091, "volume": 171114.51, "close_time": 1767477599999, "quote_volume": 52818.772651, "trades": 682, "taker_buy_base": 93346.53, "taker_buy_quote": 28821.345063 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.3089, "high": 0.3122, "low": 0.3083, "close": 0.3116, "volume": 311451.3, "close_time": 1767481199999, "quote_volume": 96547.990089, "trades": 693, "taker_buy_base": 121779.89, "taker_buy_quote": 37778.129617 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.3115, "high": 0.3117, "low": 0.31, "close": 0.3105, "volume": 328601.29, "close_time": 1767484799999, "quote_volume": 102189.226456, "trades": 634, "taker_buy_base": 216774.14, "taker_buy_quote": 67419.33753 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.3105, "high": 0.3144, "low": 0.3096, "close": 0.3121, "volume": 1336060.57, "close_time": 1767488399999, "quote_volume": 417071.174665, "trades": 3208, "taker_buy_base": 777294.49, "taker_buy_quote": 242616.860542 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.3121, "high": 0.3127, "low": 0.31, "close": 0.3124, "volume": 295495.38, "close_time": 1767491999999, "quote_volume": 91991.10958, "trades": 872, "taker_buy_base": 136277.4, "taker_buy_quote": 42466.30384 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.3123, "high": 0.3144, "low": 0.3121, "close": 0.3131, "volume": 512863.68, "close_time": 1767495599999, "quote_volume": 160661.252796, "trades": 1062, "taker_buy_base": 357349.18, "taker_buy_quote": 111955.346266 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.3132, "high": 0.3159, "low": 0.3132, "close": 0.3148, "volume": 793679.39, "close_time": 1767499199999, "quote_volume": 250001.663132, "trades": 1542, "taker_buy_base": 385235.83, "taker_buy_quote": 121384.135529 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.3147, "high": 0.3162, "low": 0.3127, "close": 0.3131, "volume": 547316.01, "close_time": 1767502799999, "quote_volume": 172056.869621, "trades": 1137, "taker_buy_base": 262520.06, "taker_buy_quote": 82530.957558 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.3131, "high": 0.3161, "low": 0.3128, "close": 0.3161, "volume": 272583.11, "close_time": 1767506399999, "quote_volume": 85772.472015, "trades": 890, "taker_buy_base": 181529.9, "taker_buy_quote": 57153.337571 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.3162, "high": 0.3167, "low": 0.3125, "close": 0.3133, "volume": 1000895.87, "close_time": 1767509999999, "quote_volume": 315175.221395, "trades": 1890, "taker_buy_base": 302347.29, "taker_buy_quote": 95182.913523 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.3132, "high": 0.3158, "low": 0.3121, "close": 0.3146, "volume": 672623.4, "close_time": 1767513599999, "quote_volume": 211104.101832, "trades": 1363, "taker_buy_base": 378970.15, "taker_buy_quote": 118938.781238 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.3146, "high": 0.3154, "low": 0.3119, "close": 0.3146, "volume": 1137474.33, "close_time": 1767517199999, "quote_volume": 356900.144505, "trades": 1924, "taker_buy_base": 609162.59, "taker_buy_quote": 191256.852114 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.3145, "high": 0.3176, "low": 0.3135, "close": 0.3161, "volume": 632418.8, "close_time": 1767520799999, "quote_volume": 199510.507825, "trades": 1455, "taker_buy_base": 339175.49, "taker_buy_quote": 107050.562028 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.3161, "high": 0.3169, "low": 0.3139, "close": 0.3145, "volume": 596817.17, "close_time": 1767524399999, "quote_volume": 188272.468647, "trades": 1196, "taker_buy_base": 311935.84, "taker_buy_quote": 98429.090109 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.3144, "high": 0.317, "low": 0.3135, "close": 0.3165, "volume": 284009.18, "close_time": 1767527999999, "quote_volume": 89648.01125, "trades": 1188, "taker_buy_base": 145092.18, "taker_buy_quote": 45825.672582 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.3166, "high": 0.3199, "low": 0.3163, "close": 0.3169, "volume": 955965.66, "close_time": 1767531599999, "quote_volume": 303946.12072, "trades": 1663, "taker_buy_base": 629304.78, "taker_buy_quote": 200155.967066 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.3169, "high": 0.3195, "low": 0.3154, "close": 0.3195, "volume": 472435.93, "close_time": 1767535199999, "quote_volume": 149660.151348, "trades": 1119, "taker_buy_base": 259235.98, "taker_buy_quote": 82109.215977 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.3195, "high": 0.3203, "low": 0.3177, "close": 0.3202, "volume": 911820.3, "close_time": 1767538799999, "quote_volume": 290974.564241, "trades": 1666, "taker_buy_base": 481079.81, "taker_buy_quote": 153601.944424 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.3201, "high": 0.322, "low": 0.3185, "close": 0.3204, "volume": 1000671.08, "close_time": 1767542399999, "quote_volume": 320456.302365, "trades": 2039, "taker_buy_base": 490017.19, "taker_buy_quote": 156930.571912 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.3203, "high": 0.3252, "low": 0.3197, "close": 0.3245, "volume": 882197.35, "close_time": 1767545999999, "quote_volume": 284905.656906, "trades": 2147, "taker_buy_base": 583736.81, "taker_buy_quote": 188649.832297 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.3243, "high": 0.3246, "low": 0.322, "close": 0.3234, "volume": 381080.63, "close_time": 1767549599999, "quote_volume": 123219.366981, "trades": 1175, "taker_buy_base": 239474.41, "taker_buy_quote": 77453.213689 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.3235, "high": 0.324, "low": 0.3199, "close": 0.3214, "volume": 575279.96, "close_time": 1767553199999, "quote_volume": 185088.273142, "trades": 1443, "taker_buy_base": 246629.91, "taker_buy_quote": 79390.629841 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.3213, "high": 0.3213, "low": 0.3155, "close": 0.3184, "volume": 1422949.86, "close_time": 1767556799999, "quote_volume": 451627.542707, "trades": 3083, "taker_buy_base": 592292.31, "taker_buy_quote": 187947.823264 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.3184, "high": 0.3188, "low": 0.3173, "close": 0.3173, "volume": 484199.78, "close_time": 1767560399999, "quote_volume": 153966.836872, "trades": 1218, "taker_buy_base": 171362.11, "taker_buy_quote": 54501.459797 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.3172, "high": 0.3209, "low": 0.3163, "close": 0.3185, "volume": 671872.87, "close_time": 1767563999999, "quote_volume": 214486.445606, "trades": 1425, "taker_buy_base": 435355.56, "taker_buy_quote": 139089.349062 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.3184, "high": 0.3202, "low": 0.3173, "close": 0.3185, "volume": 359768.74, "close_time": 1767567599999, "quote_volume": 114707.966047, "trades": 881, "taker_buy_base": 151215.37, "taker_buy_quote": 48184.487736 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.3186, "high": 0.3212, "low": 0.3181, "close": 0.3195, "volume": 349479.93, "close_time": 1767571199999, "quote_volume": 111693.417941, "trades": 1371, "taker_buy_base": 184248.37, "taker_buy_quote": 58890.193151 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.3194, "high": 0.322, "low": 0.3171, "close": 0.3203, "volume": 997254.88, "close_time": 1767574799999, "quote_volume": 318973.917576, "trades": 3157, "taker_buy_base": 548457.14, "taker_buy_quote": 175524.252944 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.3204, "high": 0.3238, "low": 0.3197, "close": 0.3219, "volume": 1587201.42, "close_time": 1767578399999, "quote_volume": 510734.427381, "trades": 3328, "taker_buy_base": 823058.07, "taker_buy_quote": 264922.435727 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.322, "high": 0.3235, "low": 0.3186, "close": 0.3218, "volume": 896087.71, "close_time": 1767581999999, "quote_volume": 287136.063461, "trades": 1891, "taker_buy_base": 407863.34, "taker_buy_quote": 130770.997666 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.3218, "high": 0.3221, "low": 0.3193, "close": 0.32, "volume": 548533.02, "close_time": 1767585599999, "quote_volume": 175718.45206, "trades": 1079, "taker_buy_base": 227165.86, "taker_buy_quote": 72780.403811 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.32, "high": 0.3209, "low": 0.3137, "close": 0.3166, "volume": 1271512.73, "close_time": 1767589199999, "quote_volume": 402486.933241, "trades": 2390, "taker_buy_base": 515036.27, "taker_buy_quote": 163008.612591 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.3165, "high": 0.3188, "low": 0.3154, "close": 0.3162, "volume": 662134.42, "close_time": 1767592799999, "quote_volume": 210111.691115, "trades": 1382, "taker_buy_base": 245835.69, "taker_buy_quote": 78067.821073 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.3162, "high": 0.317, "low": 0.3134, "close": 0.3164, "volume": 687997.3, "close_time": 1767596399999, "quote_volume": 216980.289785, "trades": 1345, "taker_buy_base": 327946.61, "taker_buy_quote": 103420.680283 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.3163, "high": 0.3202, "low": 0.3154, "close": 0.3187, "volume": 447414.5, "close_time": 1767599999999, "quote_volume": 142370.98552, "trades": 1151, "taker_buy_base": 231095.83, "taker_buy_quote": 73566.343312 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.3188, "high": 0.3195, "low": 0.3154, "close": 0.3155, "volume": 518202.57, "close_time": 1767603599999, "quote_volume": 164552.535892, "trades": 1068, "taker_buy_base": 290575.12, "taker_buy_quote": 92291.454663 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.3155, "high": 0.3156, "low": 0.3125, "close": 0.3141, "volume": 912749.42, "close_time": 1767607199999, "quote_volume": 286505.858714, "trades": 1714, "taker_buy_base": 377251.44, "taker_buy_quote": 118410.543903 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.3142, "high": 0.316, "low": 0.3122, "close": 0.3141, "volume": 568823.7, "close_time": 1767610799999, "quote_volume": 178626.362908, "trades": 1316, "taker_buy_base": 218825.64, "taker_buy_quote": 68772.072087 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.314, "high": 0.3153, "low": 0.3131, "close": 0.315, "volume": 366061.87, "close_time": 1767614399999, "quote_volume": 114920.272254, "trades": 943, "taker_buy_base": 162935.62, "taker_buy_quote": 51159.848691 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.315, "high": 0.3174, "low": 0.3138, "close": 0.3166, "volume": 299707.95, "close_time": 1767617999999, "quote_volume": 94465.957656, "trades": 1154, "taker_buy_base": 141701.71, "taker_buy_quote": 44666.736838 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.3165, "high": 0.3168, "low": 0.3133, "close": 0.3155, "volume": 778661.06, "close_time": 1767621599999, "quote_volume": 245215.820072, "trades": 1631, "taker_buy_base": 320507.14, "taker_buy_quote": 100976.203348 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.3154, "high": 0.3205, "low": 0.3141, "close": 0.319, "volume": 1891960.45, "close_time": 1767625199999, "quote_volume": 597972.040097, "trades": 3771, "taker_buy_base": 1068589.01, "taker_buy_quote": 337606.17655 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.3191, "high": 0.3241, "low": 0.3165, "close": 0.3235, "volume": 1005175.51, "close_time": 1767628799999, "quote_volume": 322009.813442, "trades": 2996, "taker_buy_base": 442735.97, "taker_buy_quote": 142125.727648 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.3236, "high": 0.3245, "low": 0.3219, "close": 0.3225, "volume": 1181409.1, "close_time": 1767632399999, "quote_volume": 381502.388829, "trades": 2704, "taker_buy_base": 569343.96, "taker_buy_quote": 183936.284635 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.3224, "high": 0.3267, "low": 0.3179, "close": 0.3253, "volume": 1603293.73, "close_time": 1767635999999, "quote_volume": 517532.276104, "trades": 3661, "taker_buy_base": 751387.28, "taker_buy_quote": 242410.57033 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.3254, "high": 0.33, "low": 0.3242, "close": 0.3289, "volume": 1308363.44, "close_time": 1767639599999, "quote_volume": 428114.199662, "trades": 2921, "taker_buy_base": 727258.34, "taker_buy_quote": 238323.188024 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.329, "high": 0.329, "low": 0.3252, "close": 0.326, "volume": 562739.68, "close_time": 1767643199999, "quote_volume": 184119.299284, "trades": 1645, "taker_buy_base": 287236.57, "taker_buy_quote": 93922.550457 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.3261, "high": 0.3318, "low": 0.3259, "close": 0.3278, "volume": 881614.36, "close_time": 1767646799999, "quote_volume": 289807.532838, "trades": 2591, "taker_buy_base": 464377.49, "taker_buy_quote": 152721.455501 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.3278, "high": 0.3292, "low": 0.3273, "close": 0.3282, "volume": 329885.61, "close_time": 1767650399999, "quote_volume": 108271.055227, "trades": 1022, "taker_buy_base": 189863.15, "taker_buy_quote": 62320.032893 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.3281, "high": 0.3341, "low": 0.3276, "close": 0.3324, "volume": 613497.09, "close_time": 1767653999999, "quote_volume": 203396.735026, "trades": 1449, "taker_buy_base": 341503.84, "taker_buy_quote": 113216.290058 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.3324, "high": 0.3328, "low": 0.3288, "close": 0.3295, "volume": 394326.36, "close_time": 1767657599999, "quote_volume": 130177.777168, "trades": 1172, "taker_buy_base": 209505.07, "taker_buy_quote": 69145.374113 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.3294, "high": 0.3307, "low": 0.3253, "close": 0.3295, "volume": 718755.54, "close_time": 1767661199999, "quote_volume": 236135.657613, "trades": 2038, "taker_buy_base": 404217.97, "taker_buy_quote": 132809.336216 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.3295, "high": 0.3328, "low": 0.3274, "close": 0.3275, "volume": 646210.98, "close_time": 1767664799999, "quote_volume": 213656.937825, "trades": 2188, "taker_buy_base": 307406.95, "taker_buy_quote": 101660.989543 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.3276, "high": 0.3296, "low": 0.3269, "close": 0.3275, "volume": 389403.26, "close_time": 1767668399999, "quote_volume": 127770.730383, "trades": 1441, "taker_buy_base": 204949.66, "taker_buy_quote": 67244.275249 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.3275, "high": 0.3323, "low": 0.3272, "close": 0.3306, "volume": 493573.18, "close_time": 1767671999999, "quote_volume": 163133.862566, "trades": 1400, "taker_buy_base": 368502.87, "taker_buy_quote": 121813.274355 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.3305, "high": 0.3318, "low": 0.3293, "close": 0.3299, "volume": 319346.45, "close_time": 1767675599999, "quote_volume": 105572.052344, "trades": 961, "taker_buy_base": 123015.75, "taker_buy_quote": 40678.197114 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.3299, "high": 0.331, "low": 0.328, "close": 0.3284, "volume": 285579.46, "close_time": 1767679199999, "quote_volume": 94056.0682, "trades": 1171, "taker_buy_base": 147503.53, "taker_buy_quote": 48574.84733 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.3283, "high": 0.3311, "low": 0.3266, "close": 0.3288, "volume": 1122550.01, "close_time": 1767682799999, "quote_volume": 369376.033323, "trades": 1953, "taker_buy_base": 584807.53, "taker_buy_quote": 192529.645412 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.3287, "high": 0.329, "low": 0.3247, "close": 0.326, "volume": 872874.85, "close_time": 1767686399999, "quote_volume": 285298.505631, "trades": 1865, "taker_buy_base": 365213.62, "taker_buy_quote": 119395.256251 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.3261, "high": 0.3288, "low": 0.326, "close": 0.3264, "volume": 502047.26, "close_time": 1767689999999, "quote_volume": 164212.393178, "trades": 1261, "taker_buy_base": 293051.96, "taker_buy_quote": 95888.330274 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.3263, "high": 0.3295, "low": 0.3259, "close": 0.3288, "volume": 478211.32, "close_time": 1767693599999, "quote_volume": 156961.575777, "trades": 1140, "taker_buy_base": 245211.62, "taker_buy_quote": 80506.33134 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.3287, "high": 0.3301, "low": 0.3278, "close": 0.329, "volume": 583355.59, "close_time": 1767697199999, "quote_volume": 192036.012767, "trades": 980, "taker_buy_base": 237880.95, "taker_buy_quote": 78305.710536 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.329, "high": 0.3324, "low": 0.3288, "close": 0.3315, "volume": 353756.89, "close_time": 1767700799999, "quote_volume": 117236.940668, "trades": 1078, "taker_buy_base": 173542.08, "taker_buy_quote": 57536.683256 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.3315, "high": 0.3351, "low": 0.331, "close": 0.3348, "volume": 834015.26, "close_time": 1767704399999, "quote_volume": 278054.976825, "trades": 1680, "taker_buy_base": 486313.69, "taker_buy_quote": 162162.992174 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.3347, "high": 0.3361, "low": 0.3336, "close": 0.3337, "volume": 642089.75, "close_time": 1767707999999, "quote_volume": 214849.805834, "trades": 1773, "taker_buy_base": 363867.02, "taker_buy_quote": 121785.318203 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.3337, "high": 0.3407, "low": 0.3306, "close": 0.3325, "volume": 2758642.86, "close_time": 1767711599999, "quote_volume": 928472.32615, "trades": 7183, "taker_buy_base": 1418292.69, "taker_buy_quote": 477793.932914 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.3326, "high": 0.3352, "low": 0.3263, "close": 0.3285, "volume": 1592201.9, "close_time": 1767715199999, "quote_volume": 527436.57266, "trades": 4650, "taker_buy_base": 754676.74, "taker_buy_quote": 250165.871191 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.3286, "high": 0.3291, "low": 0.3196, "close": 0.3228, "volume": 3096742.83, "close_time": 1767718799999, "quote_volume": 1002736.244181, "trades": 7157, "taker_buy_base": 1410127.22, "taker_buy_quote": 456868.582981 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.3227, "high": 0.3241, "low": 0.3142, "close": 0.315, "volume": 2335685.19, "close_time": 1767722399999, "quote_volume": 745934.475688, "trades": 5433, "taker_buy_base": 995571.19, "taker_buy_quote": 318220.441092 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.3149, "high": 0.3205, "low": 0.3138, "close": 0.3195, "volume": 1048640.64, "close_time": 1767725999999, "quote_volume": 332955.903911, "trades": 2239, "taker_buy_base": 617595.13, "taker_buy_quote": 196060.346317 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.3197, "high": 0.3209, "low": 0.3187, "close": 0.319, "volume": 412282.45, "close_time": 1767729599999, "quote_volume": 131960.480851, "trades": 1135, "taker_buy_base": 263401.86, "taker_buy_quote": 84314.402649 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.3191, "high": 0.3253, "low": 0.3191, "close": 0.3246, "volume": 546840.0, "close_time": 1767733199999, "quote_volume": 176938.112186, "trades": 1489, "taker_buy_base": 302537.32, "taker_buy_quote": 97810.546388 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.3247, "high": 0.3332, "low": 0.3235, "close": 0.3315, "volume": 1534458.38, "close_time": 1767736799999, "quote_volume": 505800.703106, "trades": 4019, "taker_buy_base": 937049.66, "taker_buy_quote": 308748.495854 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.3315, "high": 0.3324, "low": 0.3279, "close": 0.3291, "volume": 644880.18, "close_time": 1767740399999, "quote_volume": 212707.952303, "trades": 982, "taker_buy_base": 364132.56, "taker_buy_quote": 120185.512071 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.3291, "high": 0.3322, "low": 0.3289, "close": 0.3315, "volume": 269688.65, "close_time": 1767743999999, "quote_volume": 89255.74587, "trades": 811, "taker_buy_base": 145948.45, "taker_buy_quote": 48285.470452 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.3314, "high": 0.3321, "low": 0.3244, "close": 0.3247, "volume": 668970.73, "close_time": 1767747599999, "quote_volume": 219021.248001, "trades": 1381, "taker_buy_base": 333050.97, "taker_buy_quote": 108975.698002 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.3247, "high": 0.3265, "low": 0.3225, "close": 0.3231, "volume": 616670.79, "close_time": 1767751199999, "quote_volume": 200026.650215, "trades": 1716, "taker_buy_base": 279697.36, "taker_buy_quote": 90745.427918 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.323, "high": 0.3257, "low": 0.322, "close": 0.325, "volume": 385241.01, "close_time": 1767754799999, "quote_volume": 124800.899355, "trades": 1318, "taker_buy_base": 249010.09, "taker_buy_quote": 80697.501523 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.325, "high": 0.3263, "low": 0.3231, "close": 0.3238, "volume": 308151.86, "close_time": 1767758399999, "quote_volume": 100001.040767, "trades": 782, "taker_buy_base": 155705.03, "taker_buy_quote": 50511.413073 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.3238, "high": 0.3251, "low": 0.323, "close": 0.3236, "volume": 218340.42, "close_time": 1767761999999, "quote_volume": 70795.374599, "trades": 761, "taker_buy_base": 124033.41, "taker_buy_quote": 40233.329177 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.3236, "high": 0.3263, "low": 0.3235, "close": 0.3241, "volume": 326451.76, "close_time": 1767765599999, "quote_volume": 105954.297208, "trades": 1007, "taker_buy_base": 169379.51, "taker_buy_quote": 54976.703717 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.3241, "high": 0.3251, "low": 0.3232, "close": 0.3235, "volume": 276368.28, "close_time": 1767769199999, "quote_volume": 89656.304548, "trades": 604, "taker_buy_base": 144433.6, "taker_buy_quote": 46866.283221 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.3234, "high": 0.3302, "low": 0.3234, "close": 0.3301, "volume": 363744.86, "close_time": 1767772799999, "quote_volume": 119089.335175, "trades": 1138, "taker_buy_base": 230599.73, "taker_buy_quote": 75501.297532 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.3301, "high": 0.3325, "low": 0.3291, "close": 0.3311, "volume": 857206.75, "close_time": 1767776399999, "quote_volume": 283785.709597, "trades": 2096, "taker_buy_base": 564939.2, "taker_buy_quote": 186991.648902 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.3311, "high": 0.3315, "low": 0.3242, "close": 0.3247, "volume": 943986.49, "close_time": 1767779999999, "quote_volume": 309208.028131, "trades": 2668, "taker_buy_base": 468801.48, "taker_buy_quote": 153671.951623 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.3246, "high": 0.3262, "low": 0.3238, "close": 0.3252, "volume": 495866.39, "close_time": 1767783599999, "quote_volume": 161132.348868, "trades": 1467, "taker_buy_base": 271449.61, "taker_buy_quote": 88211.884876 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.3251, "high": 0.3264, "low": 0.3242, "close": 0.3256, "volume": 288082.25, "close_time": 1767787199999, "quote_volume": 93747.085088, "trades": 875, "taker_buy_base": 144318.04, "taker_buy_quote": 46958.312466 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.3257, "high": 0.3258, "low": 0.3212, "close": 0.3214, "volume": 439271.77, "close_time": 1767790799999, "quote_volume": 141913.854772, "trades": 1295, "taker_buy_base": 211347.16, "taker_buy_quote": 68264.017832 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.3215, "high": 0.3234, "low": 0.3197, "close": 0.32, "volume": 522499.36, "close_time": 1767794399999, "quote_volume": 168054.110394, "trades": 1804, "taker_buy_base": 186837.28, "taker_buy_quote": 60109.021857 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.3201, "high": 0.3204, "low": 0.3137, "close": 0.3198, "volume": 1857117.23, "close_time": 1767797999999, "quote_volume": 588034.727467, "trades": 5234, "taker_buy_base": 800771.78, "taker_buy_quote": 253930.030783 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.3199, "high": 0.32, "low": 0.3125, "close": 0.3154, "volume": 2152151.76, "close_time": 1767801599999, "quote_volume": 678514.747005, "trades": 5079, "taker_buy_base": 1039083.76, "taker_buy_quote": 327585.954149 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.3153, "high": 0.3182, "low": 0.3143, "close": 0.3168, "volume": 782359.24, "close_time": 1767805199999, "quote_volume": 247510.34862, "trades": 1945, "taker_buy_base": 445995.61, "taker_buy_quote": 141163.456533 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.3169, "high": 0.3197, "low": 0.3163, "close": 0.3173, "volume": 671674.7, "close_time": 1767808799999, "quote_volume": 213520.29972, "trades": 1642, "taker_buy_base": 367028.74, "taker_buy_quote": 116666.249714 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.3172, "high": 0.3201, "low": 0.3165, "close": 0.3182, "volume": 929930.22, "close_time": 1767812399999, "quote_volume": 295947.783578, "trades": 2299, "taker_buy_base": 454713.77, "taker_buy_quote": 144722.427891 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.3183, "high": 0.3193, "low": 0.315, "close": 0.3186, "volume": 809764.2, "close_time": 1767815999999, "quote_volume": 256782.660476, "trades": 2131, "taker_buy_base": 415129.28, "taker_buy_quote": 131712.139959 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.3187, "high": 0.3191, "low": 0.3153, "close": 0.3165, "volume": 429489.52, "close_time": 1767819599999, "quote_volume": 136072.04472, "trades": 1292, "taker_buy_base": 158298.57, "taker_buy_quote": 50162.52198 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.3164, "high": 0.3176, "low": 0.3156, "close": 0.3157, "volume": 189931.18, "close_time": 1767823199999, "quote_volume": 60148.78328, "trades": 829, "taker_buy_base": 87334.55, "taker_buy_quote": 27666.898492 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.3157, "high": 0.3184, "low": 0.3147, "close": 0.3157, "volume": 434413.06, "close_time": 1767826799999, "quote_volume": 137485.341498, "trades": 859, "taker_buy_base": 209466.19, "taker_buy_quote": 66316.323083 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.3156, "high": 0.3189, "low": 0.3138, "close": 0.317, "volume": 673490.08, "close_time": 1767830399999, "quote_volume": 213686.749271, "trades": 1603, "taker_buy_base": 369317.21, "taker_buy_quote": 117189.280958 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.3171, "high": 0.3183, "low": 0.3161, "close": 0.3177, "volume": 441002.32, "close_time": 1767833999999, "quote_volume": 139850.243963, "trades": 935, "taker_buy_base": 246073.96, "taker_buy_quote": 78015.112003 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.3178, "high": 0.319, "low": 0.3168, "close": 0.318, "volume": 381895.11, "close_time": 1767837599999, "quote_volume": 121468.606493, "trades": 900, "taker_buy_base": 202305.87, "taker_buy_quote": 64363.456885 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.318, "high": 0.3186, "low": 0.3152, "close": 0.3159, "volume": 573189.82, "close_time": 1767841199999, "quote_volume": 181719.962206, "trades": 1126, "taker_buy_base": 230088.86, "taker_buy_quote": 72958.785376 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.3159, "high": 0.3178, "low": 0.3122, "close": 0.3136, "volume": 436949.43, "close_time": 1767844799999, "quote_volume": 137603.127251, "trades": 1146, "taker_buy_base": 152561.84, "taker_buy_quote": 48175.203576 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.3135, "high": 0.3168, "low": 0.3128, "close": 0.3159, "volume": 582144.28, "close_time": 1767848399999, "quote_volume": 183348.318751, "trades": 1057, "taker_buy_base": 299939.4, "taker_buy_quote": 94432.978561 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.316, "high": 0.3188, "low": 0.3155, "close": 0.3158, "volume": 819409.11, "close_time": 1767851999999, "quote_volume": 260112.351578, "trades": 1277, "taker_buy_base": 552397.56, "taker_buy_quote": 175399.641513 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.3159, "high": 0.3164, "low": 0.3094, "close": 0.3096, "volume": 829161.75, "close_time": 1767855599999, "quote_volume": 259275.804286, "trades": 2150, "taker_buy_base": 337095.13, "taker_buy_quote": 105506.9631 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.3097, "high": 0.3148, "low": 0.3078, "close": 0.3145, "volume": 1202059.54, "close_time": 1767859199999, "quote_volume": 374297.863571, "trades": 2708, "taker_buy_base": 634916.19, "taker_buy_quote": 197979.075189 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.3145, "high": 0.3164, "low": 0.3122, "close": 0.3124, "volume": 492538.8, "close_time": 1767862799999, "quote_volume": 155215.104206, "trades": 1193, "taker_buy_base": 263027.14, "taker_buy_quote": 82945.918664 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.3125, "high": 0.3139, "low": 0.3094, "close": 0.3098, "volume": 472102.52, "close_time": 1767866399999, "quote_volume": 146918.78995, "trades": 1136, "taker_buy_base": 158046.27, "taker_buy_quote": 49193.885526 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.3097, "high": 0.3131, "low": 0.3068, "close": 0.3125, "volume": 886956.9, "close_time": 1767869999999, "quote_volume": 275039.256718, "trades": 1670, "taker_buy_base": 447191.06, "taker_buy_quote": 138814.593401 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.3124, "high": 0.3127, "low": 0.3077, "close": 0.3092, "volume": 901092.71, "close_time": 1767873599999, "quote_volume": 278510.995331, "trades": 1817, "taker_buy_base": 448374.97, "taker_buy_quote": 138511.207036 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.3091, "high": 0.3093, "low": 0.3051, "close": 0.3065, "volume": 692202.14, "close_time": 1767877199999, "quote_volume": 212354.369257, "trades": 1534, "taker_buy_base": 349524.16, "taker_buy_quote": 107211.997336 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.3065, "high": 0.3076, "low": 0.3052, "close": 0.3063, "volume": 236823.28, "close_time": 1767880799999, "quote_volume": 72551.054324, "trades": 718, "taker_buy_base": 126190.46, "taker_buy_quote": 38665.860534 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.3062, "high": 0.3215, "low": 0.3039, "close": 0.314, "volume": 5542147.26, "close_time": 1767884399999, "quote_volume": 1728394.187483, "trades": 10912, "taker_buy_base": 2815981.85, "taker_buy_quote": 879238.446838 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.3139, "high": 0.3199, "low": 0.3101, "close": 0.3191, "volume": 6469413.78, "close_time": 1767887999999, "quote_volume": 2037279.005263, "trades": 14413, "taker_buy_base": 3301176.31, "taker_buy_quote": 1040305.436633 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.3191, "high": 0.3199, "low": 0.3135, "close": 0.3174, "volume": 3515138.37, "close_time": 1767891599999, "quote_volume": 1112505.699175, "trades": 8058, "taker_buy_base": 1764397.83, "taker_buy_quote": 558111.174656 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.3174, "high": 0.32, "low": 0.3156, "close": 0.3179, "volume": 1127164.88, "close_time": 1767895199999, "quote_volume": 358283.817923, "trades": 2586, "taker_buy_base": 605885.37, "taker_buy_quote": 192542.234624 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.3178, "high": 0.318, "low": 0.3145, "close": 0.3155, "volume": 371168.91, "close_time": 1767898799999, "quote_volume": 117403.284586, "trades": 1283, "taker_buy_base": 139078.1, "taker_buy_quote": 43999.137794 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.3156, "high": 0.3169, "low": 0.3138, "close": 0.3146, "volume": 395912.93, "close_time": 1767902399999, "quote_volume": 124616.656653, "trades": 1071, "taker_buy_base": 163541.4, "taker_buy_quote": 51529.702402 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.3145, "high": 0.3145, "low": 0.3112, "close": 0.3136, "volume": 594773.9, "close_time": 1767905999999, "quote_volume": 185872.520779, "trades": 1564, "taker_buy_base": 258682.92, "taker_buy_quote": 80806.758831 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.3136, "high": 0.3167, "low": 0.3135, "close": 0.3162, "volume": 709306.26, "close_time": 1767909599999, "quote_volume": 223660.198223, "trades": 1778, "taker_buy_base": 264382.52, "taker_buy_quote": 83376.916284 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.3162, "high": 0.3187, "low": 0.3148, "close": 0.3166, "volume": 409558.03, "close_time": 1767913199999, "quote_volume": 129799.496717, "trades": 1392, "taker_buy_base": 191865.96, "taker_buy_quote": 60804.136725 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.3168, "high": 0.3174, "low": 0.3142, "close": 0.3143, "volume": 481538.06, "close_time": 1767916799999, "quote_volume": 152292.303943, "trades": 1067, "taker_buy_base": 234754.96, "taker_buy_quote": 74283.294954 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.3144, "high": 0.3157, "low": 0.3142, "close": 0.3152, "volume": 188806.88, "close_time": 1767920399999, "quote_volume": 59465.913678, "trades": 701, "taker_buy_base": 83118.2, "taker_buy_quote": 26182.164102 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.3152, "high": 0.3179, "low": 0.3116, "close": 0.3133, "volume": 1616495.9, "close_time": 1767923999999, "quote_volume": 508986.631207, "trades": 3570, "taker_buy_base": 852103.13, "taker_buy_quote": 268467.885333 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.3134, "high": 0.3157, "low": 0.3128, "close": 0.3137, "volume": 1153938.46, "close_time": 1767927599999, "quote_volume": 362935.500301, "trades": 1342, "taker_buy_base": 472082.16, "taker_buy_quote": 148454.709509 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.3135, "high": 0.3182, "low": 0.3134, "close": 0.3181, "volume": 824815.67, "close_time": 1767931199999, "quote_volume": 260479.458955, "trades": 2009, "taker_buy_base": 616184.27, "taker_buy_quote": 194509.612229 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.318, "high": 0.3186, "low": 0.3161, "close": 0.3166, "volume": 296784.43, "close_time": 1767934799999, "quote_volume": 94252.070044, "trades": 866, "taker_buy_base": 143842.24, "taker_buy_quote": 45650.270315 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.3166, "high": 0.3175, "low": 0.3147, "close": 0.3153, "volume": 266054.02, "close_time": 1767938399999, "quote_volume": 84079.560795, "trades": 794, "taker_buy_base": 134800.29, "taker_buy_quote": 42614.959925 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.3153, "high": 0.3172, "low": 0.3146, "close": 0.3166, "volume": 474266.62, "close_time": 1767941999999, "quote_volume": 149859.044978, "trades": 1271, "taker_buy_base": 340802.06, "taker_buy_quote": 107702.028972 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.3167, "high": 0.3171, "low": 0.3152, "close": 0.3159, "volume": 225475.17, "close_time": 1767945599999, "quote_volume": 71293.124136, "trades": 812, "taker_buy_base": 146816.38, "taker_buy_quote": 46417.389785 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.316, "high": 0.3167, "low": 0.3106, "close": 0.3127, "volume": 1213580.8, "close_time": 1767949199999, "quote_volume": 381212.546911, "trades": 2970, "taker_buy_base": 649168.82, "taker_buy_quote": 204055.376113 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.3126, "high": 0.317, "low": 0.3126, "close": 0.3147, "volume": 884605.91, "close_time": 1767952799999, "quote_volume": 278271.539126, "trades": 2044, "taker_buy_base": 435595.01, "taker_buy_quote": 137058.814815 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.3148, "high": 0.3159, "low": 0.3135, "close": 0.3154, "volume": 403013.01, "close_time": 1767956399999, "quote_volume": 126722.950226, "trades": 919, "taker_buy_base": 225497.87, "taker_buy_quote": 70904.776594 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.3155, "high": 0.3169, "low": 0.3145, "close": 0.3146, "volume": 543391.78, "close_time": 1767959999999, "quote_volume": 171618.662703, "trades": 1225, "taker_buy_base": 333548.67, "taker_buy_quote": 105375.977565 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.3145, "high": 0.3149, "low": 0.3121, "close": 0.3126, "volume": 326818.59, "close_time": 1767963599999, "quote_volume": 102347.092353, "trades": 708, "taker_buy_base": 178728.94, "taker_buy_quote": 55939.034061 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.3126, "high": 0.3173, "low": 0.3126, "close": 0.3159, "volume": 1092012.81, "close_time": 1767967199999, "quote_volume": 344159.066462, "trades": 3093, "taker_buy_base": 606650.02, "taker_buy_quote": 191153.284342 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.3159, "high": 0.3159, "low": 0.3095, "close": 0.3111, "volume": 1280359.88, "close_time": 1767970799999, "quote_volume": 399811.022019, "trades": 4090, "taker_buy_base": 620241.47, "taker_buy_quote": 193624.938703 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.3111, "high": 0.3214, "low": 0.3086, "close": 0.318, "volume": 3682206.68, "close_time": 1767974399999, "quote_volume": 1166101.55821, "trades": 7999, "taker_buy_base": 1606139.28, "taker_buy_quote": 507774.95597 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.3181, "high": 0.3243, "low": 0.3181, "close": 0.3218, "volume": 993161.06, "close_time": 1767977999999, "quote_volume": 319374.631194, "trades": 3783, "taker_buy_base": 467537.21, "taker_buy_quote": 150446.720337 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.3219, "high": 0.3221, "low": 0.3164, "close": 0.3203, "volume": 378599.01, "close_time": 1767981599999, "quote_volume": 120949.235905, "trades": 1921, "taker_buy_base": 173378.56, "taker_buy_quote": 55383.201569 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.3202, "high": 0.3204, "low": 0.3132, "close": 0.3168, "volume": 975421.64, "close_time": 1767985199999, "quote_volume": 308254.496709, "trades": 3149, "taker_buy_base": 292821.56, "taker_buy_quote": 92558.157966 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.3167, "high": 0.3167, "low": 0.3116, "close": 0.3133, "volume": 408325.75, "close_time": 1767988799999, "quote_volume": 127983.441771, "trades": 1819, "taker_buy_base": 262972.61, "taker_buy_quote": 82404.576577 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.3132, "high": 0.3167, "low": 0.3129, "close": 0.3146, "volume": 287392.09, "close_time": 1767992399999, "quote_volume": 90356.382924, "trades": 1226, "taker_buy_base": 137077.44, "taker_buy_quote": 43070.271484 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.3146, "high": 0.317, "low": 0.3129, "close": 0.3159, "volume": 245022.68, "close_time": 1767995999999, "quote_volume": 77307.368978, "trades": 987, "taker_buy_base": 159111.71, "taker_buy_quote": 50207.949022 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.3158, "high": 0.3179, "low": 0.3146, "close": 0.3169, "volume": 283902.66, "close_time": 1767999599999, "quote_volume": 89744.275658, "trades": 706, "taker_buy_base": 108969.95, "taker_buy_quote": 34480.945671 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.3168, "high": 0.3169, "low": 0.3146, "close": 0.3151, "volume": 126812.19, "close_time": 1768003199999, "quote_volume": 40056.412862, "trades": 650, "taker_buy_base": 79211.21, "taker_buy_quote": 25035.328551 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.3152, "high": 0.3154, "low": 0.3132, "close": 0.3143, "volume": 178500.56, "close_time": 1768006799999, "quote_volume": 56071.317818, "trades": 553, "taker_buy_base": 73532.32, "taker_buy_quote": 23106.190152 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.3144, "high": 0.3159, "low": 0.314, "close": 0.3152, "volume": 206248.12, "close_time": 1768010399999, "quote_volume": 65040.932649, "trades": 637, "taker_buy_base": 125644.17, "taker_buy_quote": 39635.588392 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.3152, "high": 0.3153, "low": 0.3128, "close": 0.3136, "volume": 148066.91, "close_time": 1768013999999, "quote_volume": 46491.983796, "trades": 486, "taker_buy_base": 79062.14, "taker_buy_quote": 24817.952436 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.3136, "high": 0.3146, "low": 0.312, "close": 0.3144, "volume": 159486.19, "close_time": 1768017599999, "quote_volume": 49943.470406, "trades": 608, "taker_buy_base": 82691.85, "taker_buy_quote": 25883.146319 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.3144, "high": 0.3144, "low": 0.312, "close": 0.3134, "volume": 544605.59, "close_time": 1768021199999, "quote_volume": 170687.205541, "trades": 1088, "taker_buy_base": 327598.98, "taker_buy_quote": 102670.867542 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.3135, "high": 0.3141, "low": 0.3128, "close": 0.3131, "volume": 268465.8, "close_time": 1768024799999, "quote_volume": 84162.354112, "trades": 629, "taker_buy_base": 149074.77, "taker_buy_quote": 46739.614809 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.3131, "high": 0.3147, "low": 0.3113, "close": 0.3144, "volume": 481401.37, "close_time": 1768028399999, "quote_volume": 151030.546948, "trades": 1604, "taker_buy_base": 273784.28, "taker_buy_quote": 85905.259235 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.3144, "high": 0.318, "low": 0.3144, "close": 0.3174, "volume": 365015.73, "close_time": 1768031999999, "quote_volume": 115584.318348, "trades": 1424, "taker_buy_base": 227242.23, "taker_buy_quote": 71982.931181 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.3175, "high": 0.3194, "low": 0.3174, "close": 0.3192, "volume": 559384.84, "close_time": 1768035599999, "quote_volume": 178190.968713, "trades": 1423, "taker_buy_base": 302747.53, "taker_buy_quote": 96459.413975 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.3193, "high": 0.3215, "low": 0.3189, "close": 0.3201, "volume": 657731.61, "close_time": 1768039199999, "quote_volume": 210780.765721, "trades": 1618, "taker_buy_base": 397509.79, "taker_buy_quote": 127384.490942 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.32, "high": 0.3223, "low": 0.3193, "close": 0.3221, "volume": 502287.01, "close_time": 1768042799999, "quote_volume": 161162.401349, "trades": 938, "taker_buy_base": 227213.75, "taker_buy_quote": 72852.952776 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.3221, "high": 0.3227, "low": 0.3209, "close": 0.3225, "volume": 189709.28, "close_time": 1768046399999, "quote_volume": 60969.7596, "trades": 657, "taker_buy_base": 95903.01, "taker_buy_quote": 30830.083971 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.3225, "high": 0.3282, "low": 0.3224, "close": 0.3273, "volume": 1059307.66, "close_time": 1768049999999, "quote_volume": 343422.822577, "trades": 2433, "taker_buy_base": 722399.61, "taker_buy_quote": 234211.04258 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.3274, "high": 0.3277, "low": 0.3229, "close": 0.3235, "volume": 975633.61, "close_time": 1768053599999, "quote_volume": 317892.106481, "trades": 2131, "taker_buy_base": 560231.78, "taker_buy_quote": 182503.923739 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.3235, "high": 0.3237, "low": 0.32, "close": 0.3235, "volume": 1185200.2, "close_time": 1768057199999, "quote_volume": 381882.120161, "trades": 3062, "taker_buy_base": 636279.4, "taker_buy_quote": 204964.509842 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.3237, "high": 0.3251, "low": 0.3213, "close": 0.3219, "volume": 797556.58, "close_time": 1768060799999, "quote_volume": 257476.183369, "trades": 1684, "taker_buy_base": 367089.89, "taker_buy_quote": 118485.904692 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.3219, "high": 0.322, "low": 0.3196, "close": 0.3202, "volume": 475736.68, "close_time": 1768064399999, "quote_volume": 152482.432131, "trades": 780, "taker_buy_base": 233386.77, "taker_buy_quote": 74768.10945 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.3203, "high": 0.3219, "low": 0.3191, "close": 0.3196, "volume": 570338.53, "close_time": 1768067999999, "quote_volume": 182794.918349, "trades": 1558, "taker_buy_base": 220181.48, "taker_buy_quote": 70593.186214 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.3195, "high": 0.3208, "low": 0.3179, "close": 0.3206, "volume": 341836.99, "close_time": 1768071599999, "quote_volume": 109143.35632, "trades": 826, "taker_buy_base": 176265.46, "taker_buy_quote": 56273.136421 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.3206, "high": 0.324, "low": 0.3203, "close": 0.323, "volume": 526868.24, "close_time": 1768075199999, "quote_volume": 169965.817006, "trades": 1205, "taker_buy_base": 204676.56, "taker_buy_quote": 66020.072926 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.3233, "high": 0.3241, "low": 0.322, "close": 0.3222, "volume": 196688.97, "close_time": 1768078799999, "quote_volume": 63492.573651, "trades": 830, "taker_buy_base": 97705.99, "taker_buy_quote": 31534.818136 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.3222, "high": 0.3224, "low": 0.3196, "close": 0.3196, "volume": 264170.0, "close_time": 1768082399999, "quote_volume": 84905.122858, "trades": 717, "taker_buy_base": 85735.01, "taker_buy_quote": 27532.035202 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.3196, "high": 0.3199, "low": 0.3164, "close": 0.3165, "volume": 194662.57, "close_time": 1768085999999, "quote_volume": 61961.99188, "trades": 837, "taker_buy_base": 87449.7, "taker_buy_quote": 27836.384934 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.3164, "high": 0.3187, "low": 0.3163, "close": 0.3179, "volume": 327629.28, "close_time": 1768089599999, "quote_volume": 104137.136752, "trades": 811, "taker_buy_base": 175680.06, "taker_buy_quote": 55842.517051 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.318, "high": 0.319, "low": 0.3161, "close": 0.3187, "volume": 977598.88, "close_time": 1768093199999, "quote_volume": 310127.598688, "trades": 1738, "taker_buy_base": 331293.06, "taker_buy_quote": 105177.57676 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.3186, "high": 0.3196, "low": 0.3176, "close": 0.3195, "volume": 178775.91, "close_time": 1768096799999, "quote_volume": 56996.099165, "trades": 594, "taker_buy_base": 93562.64, "taker_buy_quote": 29839.391199 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.3196, "high": 0.3201, "low": 0.3177, "close": 0.3178, "volume": 183518.48, "close_time": 1768100399999, "quote_volume": 58548.242015, "trades": 740, "taker_buy_base": 105598.9, "taker_buy_quote": 33683.481678 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.3178, "high": 0.3193, "low": 0.3176, "close": 0.3188, "volume": 174159.63, "close_time": 1768103999999, "quote_volume": 55467.606015, "trades": 862, "taker_buy_base": 88771.64, "taker_buy_quote": 28282.069504 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.3188, "high": 0.3208, "low": 0.3173, "close": 0.3205, "volume": 292403.41, "close_time": 1768107599999, "quote_volume": 93326.384485, "trades": 1459, "taker_buy_base": 142954.22, "taker_buy_quote": 45647.89943 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.3205, "high": 0.3211, "low": 0.3193, "close": 0.32, "volume": 320533.18, "close_time": 1768111199999, "quote_volume": 102639.537657, "trades": 848, "taker_buy_base": 134360.16, "taker_buy_quote": 43022.020835 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.3201, "high": 0.3201, "low": 0.3174, "close": 0.3196, "volume": 196967.33, "close_time": 1768114799999, "quote_volume": 62724.774316, "trades": 709, "taker_buy_base": 91409.75, "taker_buy_quote": 29098.361021 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.3197, "high": 0.3215, "low": 0.3193, "close": 0.3214, "volume": 259348.84, "close_time": 1768118399999, "quote_volume": 83059.085747, "trades": 550, "taker_buy_base": 174594.8, "taker_buy_quote": 55895.792744 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.3213, "high": 0.3218, "low": 0.3198, "close": 0.3201, "volume": 240661.61, "close_time": 1768121999999, "quote_volume": 77173.165693, "trades": 886, "taker_buy_base": 105731.05, "taker_buy_quote": 33906.451331 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.32, "high": 0.3213, "low": 0.3197, "close": 0.3212, "volume": 217300.46, "close_time": 1768125599999, "quote_volume": 69629.377795, "trades": 729, "taker_buy_base": 90310.81, "taker_buy_quote": 28939.930767 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.3211, "high": 0.3214, "low": 0.3197, "close": 0.3203, "volume": 186778.71, "close_time": 1768129199999, "quote_volume": 59903.050039, "trades": 571, "taker_buy_base": 80967.19, "taker_buy_quote": 25974.608696 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.3204, "high": 0.3213, "low": 0.3199, "close": 0.3212, "volume": 123887.19, "close_time": 1768132799999, "quote_volume": 39730.201942, "trades": 435, "taker_buy_base": 74309.96, "taker_buy_quote": 23830.424978 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.3213, "high": 0.3239, "low": 0.321, "close": 0.3227, "volume": 247138.85, "close_time": 1768136399999, "quote_volume": 79685.479074, "trades": 864, "taker_buy_base": 132775.07, "taker_buy_quote": 42815.252563 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.3228, "high": 0.3228, "low": 0.3202, "close": 0.3203, "volume": 208000.13, "close_time": 1768139999999, "quote_volume": 66839.176623, "trades": 665, "taker_buy_base": 90503.37, "taker_buy_quote": 29094.089437 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.3202, "high": 0.3235, "low": 0.3201, "close": 0.3229, "volume": 443647.18, "close_time": 1768143599999, "quote_volume": 142749.968739, "trades": 829, "taker_buy_base": 303625.03, "taker_buy_quote": 97708.403616 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.323, "high": 0.3235, "low": 0.3171, "close": 0.3186, "volume": 611916.75, "close_time": 1768147199999, "quote_volume": 195322.044697, "trades": 1645, "taker_buy_base": 189737.5, "taker_buy_quote": 60581.157604 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.3187, "high": 0.3238, "low": 0.3181, "close": 0.321, "volume": 956455.96, "close_time": 1768150799999, "quote_volume": 307504.906634, "trades": 2226, "taker_buy_base": 574336.87, "taker_buy_quote": 184629.33688 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.3211, "high": 0.3229, "low": 0.3191, "close": 0.3229, "volume": 375414.02, "close_time": 1768154399999, "quote_volume": 120477.951683, "trades": 1027, "taker_buy_base": 155329.72, "taker_buy_quote": 49906.356306 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.323, "high": 0.3231, "low": 0.319, "close": 0.3205, "volume": 3102193.36, "close_time": 1768157999999, "quote_volume": 994895.617926, "trades": 2956, "taker_buy_base": 2013084.7, "taker_buy_quote": 645517.340948 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.3206, "high": 0.3214, "low": 0.3181, "close": 0.3185, "volume": 874107.38, "close_time": 1768161599999, "quote_volume": 279703.61568, "trades": 1715, "taker_buy_base": 469076.56, "taker_buy_quote": 150115.253164 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.3184, "high": 0.3185, "low": 0.3139, "close": 0.3152, "volume": 1683685.55, "close_time": 1768165199999, "quote_volume": 531606.128804, "trades": 3008, "taker_buy_base": 709282.35, "taker_buy_quote": 223871.958878 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.3151, "high": 0.3171, "low": 0.3131, "close": 0.3167, "volume": 1082171.74, "close_time": 1768168799999, "quote_volume": 340678.878773, "trades": 1724, "taker_buy_base": 562322.2, "taker_buy_quote": 177124.560856 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.3166, "high": 0.3166, "low": 0.3125, "close": 0.313, "volume": 465956.93, "close_time": 1768172399999, "quote_volume": 146087.954091, "trades": 985, "taker_buy_base": 145300.75, "taker_buy_quote": 45570.957222 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.313, "high": 0.3163, "low": 0.3103, "close": 0.3158, "volume": 733663.97, "close_time": 1768175999999, "quote_volume": 229862.172894, "trades": 2245, "taker_buy_base": 354530.06, "taker_buy_quote": 111186.7731 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.3158, "high": 0.3179, "low": 0.3113, "close": 0.3167, "volume": 2006170.88, "close_time": 1768179599999, "quote_volume": 632184.826206, "trades": 3623, "taker_buy_base": 1410139.57, "taker_buy_quote": 444509.89511 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.3168, "high": 0.3202, "low": 0.3161, "close": 0.3194, "volume": 944346.11, "close_time": 1768183199999, "quote_volume": 300664.006515, "trades": 3859, "taker_buy_base": 630892.97, "taker_buy_quote": 200879.725013 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.3194, "high": 0.3273, "low": 0.3193, "close": 0.3268, "volume": 2009641.36, "close_time": 1768186799999, "quote_volume": 648597.902011, "trades": 7731, "taker_buy_base": 1048223.1, "taker_buy_quote": 338069.935018 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.3269, "high": 0.333, "low": 0.3256, "close": 0.326, "volume": 2413640.59, "close_time": 1768190399999, "quote_volume": 795032.654318, "trades": 4798, "taker_buy_base": 1192267.05, "taker_buy_quote": 392598.548728 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.326, "high": 0.3283, "low": 0.3241, "close": 0.3276, "volume": 712049.9, "close_time": 1768193999999, "quote_volume": 232142.535632, "trades": 1478, "taker_buy_base": 340576.2, "taker_buy_quote": 111089.308628 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.3275, "high": 0.3286, "low": 0.3251, "close": 0.3258, "volume": 524714.59, "close_time": 1768197599999, "quote_volume": 171533.1961, "trades": 1356, "taker_buy_base": 225572.34, "taker_buy_quote": 73764.274687 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.3257, "high": 0.3261, "low": 0.3218, "close": 0.3226, "volume": 423273.78, "close_time": 1768201199999, "quote_volume": 137106.020175, "trades": 1236, "taker_buy_base": 201887.35, "taker_buy_quote": 65420.292807 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.3224, "high": 0.3249, "low": 0.3177, "close": 0.3183, "volume": 890614.67, "close_time": 1768204799999, "quote_volume": 285736.165814, "trades": 2289, "taker_buy_base": 341643.68, "taker_buy_quote": 109663.217106 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.3183, "high": 0.3203, "low": 0.312, "close": 0.3147, "volume": 1401667.06, "close_time": 1768208399999, "quote_volume": 443297.411855, "trades": 3551, "taker_buy_base": 689545.38, "taker_buy_quote": 218298.504189 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.3148, "high": 0.316, "low": 0.3139, "close": 0.3149, "volume": 718970.07, "close_time": 1768211999999, "quote_volume": 226581.56273, "trades": 1607, "taker_buy_base": 396509.48, "taker_buy_quote": 124985.950026 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.315, "high": 0.3165, "low": 0.3139, "close": 0.3141, "volume": 523849.74, "close_time": 1768215599999, "quote_volume": 165060.671264, "trades": 1300, "taker_buy_base": 217490.98, "taker_buy_quote": 68550.738183 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.3141, "high": 0.3155, "low": 0.3133, "close": 0.3142, "volume": 769813.44, "close_time": 1768219199999, "quote_volume": 241909.338586, "trades": 1292, "taker_buy_base": 517366.43, "taker_buy_quote": 162569.328633 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.3141, "high": 0.3144, "low": 0.3122, "close": 0.3128, "volume": 865645.82, "close_time": 1768222799999, "quote_volume": 271114.920934, "trades": 1134, "taker_buy_base": 476353.43, "taker_buy_quote": 149186.011766 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.3127, "high": 0.3133, "low": 0.3082, "close": 0.3088, "volume": 1301577.17, "close_time": 1768226399999, "quote_volume": 404128.762431, "trades": 2239, "taker_buy_base": 560632.4, "taker_buy_quote": 174126.173171 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.3087, "high": 0.3139, "low": 0.306, "close": 0.3116, "volume": 2046490.2, "close_time": 1768229999999, "quote_volume": 634284.612883, "trades": 4820, "taker_buy_base": 929675.03, "taker_buy_quote": 288379.313731 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.3116, "high": 0.316, "low": 0.3102, "close": 0.3153, "volume": 1513749.77, "close_time": 1768233599999, "quote_volume": 475312.235209, "trades": 5289, "taker_buy_base": 849947.75, "taker_buy_quote": 266795.788784 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.3153, "high": 0.32, "low": 0.3141, "close": 0.3182, "volume": 1185904.94, "close_time": 1768237199999, "quote_volume": 375736.713968, "trades": 3395, "taker_buy_base": 670510.22, "taker_buy_quote": 212431.311627 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.3183, "high": 0.3189, "low": 0.3113, "close": 0.3134, "volume": 1117406.9, "close_time": 1768240799999, "quote_volume": 352360.91704, "trades": 2869, "taker_buy_base": 586488.13, "taker_buy_quote": 184910.418227 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.3133, "high": 0.3153, "low": 0.3113, "close": 0.3126, "volume": 628836.52, "close_time": 1768244399999, "quote_volume": 197152.421755, "trades": 1880, "taker_buy_base": 320780.98, "taker_buy_quote": 100559.793852 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.3125, "high": 0.3142, "low": 0.3111, "close": 0.3138, "volume": 381806.25, "close_time": 1768247999999, "quote_volume": 119492.641781, "trades": 1293, "taker_buy_base": 208885.4, "taker_buy_quote": 65374.639187 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.3137, "high": 0.3162, "low": 0.3112, "close": 0.3117, "volume": 777606.38, "close_time": 1768251599999, "quote_volume": 243808.968, "trades": 1766, "taker_buy_base": 402539.54, "taker_buy_quote": 126216.634742 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.3117, "high": 0.3117, "low": 0.3067, "close": 0.3085, "volume": 1072069.93, "close_time": 1768255199999, "quote_volume": 331438.849467, "trades": 1999, "taker_buy_base": 609422.82, "taker_buy_quote": 188342.866466 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.3084, "high": 0.3107, "low": 0.3081, "close": 0.3094, "volume": 454197.08, "close_time": 1768258799999, "quote_volume": 140572.863337, "trades": 978, "taker_buy_base": 237305.86, "taker_buy_quote": 73452.332494 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.3095, "high": 0.3098, "low": 0.3078, "close": 0.3088, "volume": 371443.6, "close_time": 1768262399999, "quote_volume": 114652.45792, "trades": 1072, "taker_buy_base": 109566.15, "taker_buy_quote": 33817.861645 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.3088, "high": 0.3107, "low": 0.3085, "close": 0.3103, "volume": 772458.62, "close_time": 1768265999999, "quote_volume": 239322.314007, "trades": 1921, "taker_buy_base": 370034.13, "taker_buy_quote": 114667.281282 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.3105, "high": 0.3123, "low": 0.3094, "close": 0.311, "volume": 580839.92, "close_time": 1768269599999, "quote_volume": 180572.328439, "trades": 2010, "taker_buy_base": 200735.01, "taker_buy_quote": 62416.049316 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.311, "high": 0.3141, "low": 0.3109, "close": 0.3109, "volume": 857190.54, "close_time": 1768273199999, "quote_volume": 267993.858919, "trades": 2211, "taker_buy_base": 331059.3, "taker_buy_quote": 103530.180686 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.311, "high": 0.3141, "low": 0.3095, "close": 0.3128, "volume": 1542704.61, "close_time": 1768276799999, "quote_volume": 480645.697698, "trades": 2935, "taker_buy_base": 701204.58, "taker_buy_quote": 218291.940595 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.3129, "high": 0.3157, "low": 0.3128, "close": 0.3155, "volume": 659909.92, "close_time": 1768280399999, "quote_volume": 207383.479724, "trades": 1705, "taker_buy_base": 357893.91, "taker_buy_quote": 112480.136163 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.3154, "high": 0.3203, "low": 0.3153, "close": 0.3177, "volume": 1005152.07, "close_time": 1768283999999, "quote_volume": 319685.417239, "trades": 2301, "taker_buy_base": 472046.8, "taker_buy_quote": 150116.640892 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.3178, "high": 0.3209, "low": 0.3177, "close": 0.3207, "volume": 783843.46, "close_time": 1768287599999, "quote_volume": 250060.894217, "trades": 1699, "taker_buy_base": 428451.45, "taker_buy_quote": 136719.92483 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.3208, "high": 0.321, "low": 0.3175, "close": 0.318, "volume": 575836.64, "close_time": 1768291199999, "quote_volume": 183462.307666, "trades": 1022, "taker_buy_base": 191596.35, "taker_buy_quote": 61062.013909 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.3181, "high": 0.3205, "low": 0.3171, "close": 0.3196, "volume": 774241.45, "close_time": 1768294799999, "quote_volume": 246744.37316, "trades": 1378, "taker_buy_base": 336370.97, "taker_buy_quote": 107202.31812 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.3197, "high": 0.3219, "low": 0.3194, "close": 0.3202, "volume": 845829.22, "close_time": 1768298399999, "quote_volume": 270890.588354, "trades": 2016, "taker_buy_base": 390858.67, "taker_buy_quote": 125211.049263 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.3203, "high": 0.3232, "low": 0.3202, "close": 0.323, "volume": 906647.51, "close_time": 1768301999999, "quote_volume": 291270.184141, "trades": 1674, "taker_buy_base": 429492.4, "taker_buy_quote": 138059.070983 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.323, "high": 0.327, "low": 0.3219, "close": 0.3249, "volume": 1759842.85, "close_time": 1768305599999, "quote_volume": 571028.222927, "trades": 3216, "taker_buy_base": 829891.13, "taker_buy_quote": 269272.265183 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.325, "high": 0.3312, "low": 0.325, "close": 0.3289, "volume": 2329552.1, "close_time": 1768309199999, "quote_volume": 762952.056551, "trades": 3949, "taker_buy_base": 1296911.92, "taker_buy_quote": 424821.887332 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.3289, "high": 0.3349, "low": 0.3273, "close": 0.3337, "volume": 4103192.26, "close_time": 1768312799999, "quote_volume": 1359310.65327, "trades": 7781, "taker_buy_base": 2194626.08, "taker_buy_quote": 727162.100016 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.3337, "high": 0.343, "low": 0.3329, "close": 0.3364, "volume": 4825354.66, "close_time": 1768316399999, "quote_volume": 1632866.782907, "trades": 9501, "taker_buy_base": 2786195.8, "taker_buy_quote": 942726.386082 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.3364, "high": 0.3447, "low": 0.3335, "close": 0.3442, "volume": 3503363.2, "close_time": 1768319999999, "quote_volume": 1188808.412465, "trades": 8066, "taker_buy_base": 1946079.81, "taker_buy_quote": 661152.966432 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.344, "high": 0.3573, "low": 0.3437, "close": 0.3547, "volume": 6665936.05, "close_time": 1768323599999, "quote_volume": 2333704.572213, "trades": 13278, "taker_buy_base": 3641340.57, "taker_buy_quote": 1274565.258879 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.3548, "high": 0.3632, "low": 0.3485, "close": 0.3599, "volume": 6813271.03, "close_time": 1768327199999, "quote_volume": 2430117.067975, "trades": 13941, "taker_buy_base": 3646251.98, "taker_buy_quote": 1301164.888498 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.3598, "high": 0.3651, "low": 0.3562, "close": 0.357, "volume": 5381396.03, "close_time": 1768330799999, "quote_volume": 1940507.971867, "trades": 11990, "taker_buy_base": 2670632.44, "taker_buy_quote": 963528.650673 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.3572, "high": 0.3572, "low": 0.3527, "close": 0.3558, "volume": 2502223.49, "close_time": 1768334399999, "quote_volume": 888673.955925, "trades": 5731, "taker_buy_base": 1243426.55, "taker_buy_quote": 441798.426635 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.3559, "high": 0.3576, "low": 0.3514, "close": 0.3545, "volume": 2493226.78, "close_time": 1768337999999, "quote_volume": 882981.32144, "trades": 5466, "taker_buy_base": 1292421.59, "taker_buy_quote": 457765.998033 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.3545, "high": 0.3634, "low": 0.3542, "close": 0.3633, "volume": 2555031.39, "close_time": 1768341599999, "quote_volume": 919465.272729, "trades": 6407, "taker_buy_base": 1441681.04, "taker_buy_quote": 518574.688616 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.3634, "high": 0.3764, "low": 0.3621, "close": 0.3709, "volume": 6252536.63, "close_time": 1768345199999, "quote_volume": 2317480.282286, "trades": 16814, "taker_buy_base": 3176947.17, "taker_buy_quote": 1177118.418626 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.371, "high": 0.372, "low": 0.3652, "close": 0.3669, "volume": 2894166.34, "close_time": 1768348799999, "quote_volume": 1063973.258564, "trades": 4939, "taker_buy_base": 1477143.65, "taker_buy_quote": 542946.985394 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.367, "high": 0.3706, "low": 0.3643, "close": 0.3669, "volume": 2514773.13, "close_time": 1768352399999, "quote_volume": 923534.183591, "trades": 5704, "taker_buy_base": 1230722.72, "taker_buy_quote": 451889.78918 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.3669, "high": 0.3684, "low": 0.3636, "close": 0.3647, "volume": 1479217.97, "close_time": 1768355999999, "quote_volume": 540437.763947, "trades": 3257, "taker_buy_base": 747792.46, "taker_buy_quote": 273135.416272 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.3647, "high": 0.3649, "low": 0.3597, "close": 0.3601, "volume": 1324040.78, "close_time": 1768359599999, "quote_volume": 479052.962896, "trades": 2857, "taker_buy_base": 601946.58, "taker_buy_quote": 217770.128497 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.3601, "high": 0.3625, "low": 0.3597, "close": 0.3625, "volume": 842600.47, "close_time": 1768363199999, "quote_volume": 304248.427609, "trades": 1858, "taker_buy_base": 463935.36, "taker_buy_quote": 167557.842577 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.3623, "high": 0.3629, "low": 0.36, "close": 0.3604, "volume": 1304482.51, "close_time": 1768366799999, "quote_volume": 471184.511484, "trades": 2362, "taker_buy_base": 547230.96, "taker_buy_quote": 197689.008912 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.3604, "high": 0.3612, "low": 0.3575, "close": 0.3602, "volume": 1211604.37, "close_time": 1768370399999, "quote_volume": 435128.68796, "trades": 2618, "taker_buy_base": 438755.53, "taker_buy_quote": 157605.562725 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.3602, "high": 0.3624, "low": 0.3569, "close": 0.3623, "volume": 771103.67, "close_time": 1768373999999, "quote_volume": 277154.814828, "trades": 2114, "taker_buy_base": 367620.91, "taker_buy_quote": 132234.623824 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.3623, "high": 0.363, "low": 0.3596, "close": 0.3606, "volume": 979915.65, "close_time": 1768377599999, "quote_volume": 354010.922548, "trades": 1874, "taker_buy_base": 399730.03, "taker_buy_quote": 144379.942342 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.3606, "high": 0.3627, "low": 0.3603, "close": 0.3619, "volume": 566622.81, "close_time": 1768381199999, "quote_volume": 204947.677424, "trades": 1484, "taker_buy_base": 280173.54, "taker_buy_quote": 101343.80013 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.3619, "high": 0.3639, "low": 0.3609, "close": 0.3621, "volume": 522878.31, "close_time": 1768384799999, "quote_volume": 189468.709329, "trades": 1612, "taker_buy_base": 189023.1, "taker_buy_quote": 68527.80977 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.362, "high": 0.3654, "low": 0.3596, "close": 0.3617, "volume": 890550.55, "close_time": 1768388399999, "quote_volume": 322703.753391, "trades": 2223, "taker_buy_base": 515647.02, "taker_buy_quote": 187054.402678 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.3616, "high": 0.3643, "low": 0.3603, "close": 0.3619, "volume": 1352496.09, "close_time": 1768391999999, "quote_volume": 489991.593711, "trades": 3541, "taker_buy_base": 651666.05, "taker_buy_quote": 236270.50923 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.362, "high": 0.3637, "low": 0.3614, "close": 0.3623, "volume": 366612.88, "close_time": 1768395599999, "quote_volume": 132907.540445, "trades": 1248, "taker_buy_base": 180679.35, "taker_buy_quote": 65522.472525 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.3622, "high": 0.3636, "low": 0.3549, "close": 0.3559, "volume": 1163383.65, "close_time": 1768399199999, "quote_volume": 416505.610434, "trades": 2356, "taker_buy_base": 642448.98, "taker_buy_quote": 229874.099802 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.3558, "high": 0.3612, "low": 0.355, "close": 0.3584, "volume": 2178274.34, "close_time": 1768402799999, "quote_volume": 781029.447527, "trades": 4991, "taker_buy_base": 1191447.91, "taker_buy_quote": 427370.051628 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.3584, "high": 0.3615, "low": 0.3566, "close": 0.359, "volume": 2437299.05, "close_time": 1768406399999, "quote_volume": 875347.328332, "trades": 5468, "taker_buy_base": 1141612.61, "taker_buy_quote": 410218.676154 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.359, "high": 0.3624, "low": 0.357, "close": 0.3586, "volume": 1322597.25, "close_time": 1768409999999, "quote_volume": 475797.28984, "trades": 3968, "taker_buy_base": 644827.14, "taker_buy_quote": 232205.468565 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.3586, "high": 0.3599, "low": 0.3541, "close": 0.356, "volume": 2058159.4, "close_time": 1768413599999, "quote_volume": 734926.542191, "trades": 3685, "taker_buy_base": 977936.86, "taker_buy_quote": 349392.774029 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.3559, "high": 0.3576, "low": 0.3498, "close": 0.3526, "volume": 1403446.57, "close_time": 1768417199999, "quote_volume": 495844.325227, "trades": 3286, "taker_buy_base": 657194.21, "taker_buy_quote": 232180.015331 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.3525, "high": 0.3584, "low": 0.3514, "close": 0.3547, "volume": 1155689.58, "close_time": 1768420799999, "quote_volume": 409900.655926, "trades": 3302, "taker_buy_base": 672664.85, "taker_buy_quote": 238465.732693 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.3548, "high": 0.3568, "low": 0.353, "close": 0.3548, "volume": 437314.19, "close_time": 1768424399999, "quote_volume": 155114.618748, "trades": 1712, "taker_buy_base": 247240.19, "taker_buy_quote": 87724.22281 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.3547, "high": 0.3556, "low": 0.3522, "close": 0.3537, "volume": 515588.93, "close_time": 1768427999999, "quote_volume": 182451.299803, "trades": 1272, "taker_buy_base": 183180.59, "taker_buy_quote": 64868.638104 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.3537, "high": 0.3537, "low": 0.3504, "close": 0.3514, "volume": 737667.22, "close_time": 1768431599999, "quote_volume": 259641.357557, "trades": 1221, "taker_buy_base": 247850.11, "taker_buy_quote": 87284.527049 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.3515, "high": 0.3534, "low": 0.3504, "close": 0.3515, "volume": 451319.38, "close_time": 1768435199999, "quote_volume": 158836.119387, "trades": 954, "taker_buy_base": 180174.3, "taker_buy_quote": 63414.735422 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.3515, "high": 0.3547, "low": 0.35, "close": 0.3546, "volume": 1117134.09, "close_time": 1768438799999, "quote_volume": 394126.37393, "trades": 2257, "taker_buy_base": 634826.66, "taker_buy_quote": 224026.47927 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.3546, "high": 0.3557, "low": 0.353, "close": 0.3536, "volume": 822007.59, "close_time": 1768442399999, "quote_volume": 291571.555667, "trades": 2433, "taker_buy_base": 423321.16, "taker_buy_quote": 150228.107244 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.3536, "high": 0.3543, "low": 0.35, "close": 0.3508, "volume": 581038.9, "close_time": 1768445999999, "quote_volume": 204674.7869, "trades": 1634, "taker_buy_base": 221986.94, "taker_buy_quote": 78260.588323 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.3508, "high": 0.3522, "low": 0.3437, "close": 0.3476, "volume": 2436113.03, "close_time": 1768449599999, "quote_volume": 845066.82977, "trades": 4203, "taker_buy_base": 1142431.91, "taker_buy_quote": 396525.110113 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.3475, "high": 0.3502, "low": 0.3469, "close": 0.3497, "volume": 895972.91, "close_time": 1768453199999, "quote_volume": 312847.373561, "trades": 1856, "taker_buy_base": 441191.71, "taker_buy_quote": 154065.065703 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.3497, "high": 0.3507, "low": 0.3476, "close": 0.3483, "volume": 381600.12, "close_time": 1768456799999, "quote_volume": 133196.040669, "trades": 1005, "taker_buy_base": 168320.6, "taker_buy_quote": 58783.062785 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.3483, "high": 0.3518, "low": 0.3478, "close": 0.3481, "volume": 761041.77, "close_time": 1768460399999, "quote_volume": 265984.337438, "trades": 1648, "taker_buy_base": 363035.15, "taker_buy_quote": 127016.977534 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.3481, "high": 0.356, "low": 0.3481, "close": 0.3539, "volume": 1078922.95, "close_time": 1768463999999, "quote_volume": 380421.875635, "trades": 2274, "taker_buy_base": 610210.08, "taker_buy_quote": 215220.002668 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.3538, "high": 0.3549, "low": 0.3516, "close": 0.3528, "volume": 412795.73, "close_time": 1768467599999, "quote_volume": 145807.445145, "trades": 1270, "taker_buy_base": 236118.32, "taker_buy_quote": 83435.425005 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.3528, "high": 0.3568, "low": 0.3508, "close": 0.3557, "volume": 795131.83, "close_time": 1768471199999, "quote_volume": 281552.626234, "trades": 2051, "taker_buy_base": 447404.23, "taker_buy_quote": 158401.587947 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.3557, "high": 0.3579, "low": 0.3545, "close": 0.3555, "volume": 851600.75, "close_time": 1768474799999, "quote_volume": 303177.536011, "trades": 1406, "taker_buy_base": 491978.09, "taker_buy_quote": 175180.62784 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.3555, "high": 0.3563, "low": 0.3536, "close": 0.3557, "volume": 575874.57, "close_time": 1768478399999, "quote_volume": 204623.271501, "trades": 1312, "taker_buy_base": 240217.7, "taker_buy_quote": 85351.373342 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.3556, "high": 0.365, "low": 0.3537, "close": 0.3572, "volume": 4185907.71, "close_time": 1768481999999, "quote_volume": 1509919.46772, "trades": 9758, "taker_buy_base": 2009291.74, "taker_buy_quote": 723971.361293 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.3571, "high": 0.3584, "low": 0.3542, "close": 0.3552, "volume": 977595.43, "close_time": 1768485599999, "quote_volume": 348240.735251, "trades": 2447, "taker_buy_base": 390790.78, "taker_buy_quote": 139197.302472 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.3552, "high": 0.356, "low": 0.3469, "close": 0.3491, "volume": 2006317.01, "close_time": 1768489199999, "quote_volume": 703436.958943, "trades": 4565, "taker_buy_base": 1054332.78, "taker_buy_quote": 369574.181591 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.3491, "high": 0.3515, "low": 0.3398, "close": 0.3444, "volume": 3777434.54, "close_time": 1768492799999, "quote_volume": 1303442.243433, "trades": 8598, "taker_buy_base": 1679857.8, "taker_buy_quote": 580995.792414 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.3443, "high": 0.348, "low": 0.3406, "close": 0.3464, "volume": 1661014.63, "close_time": 1768496399999, "quote_volume": 572251.515926, "trades": 4628, "taker_buy_base": 901125.79, "taker_buy_quote": 310588.925349 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.3464, "high": 0.3485, "low": 0.3421, "close": 0.3434, "volume": 1310414.63, "close_time": 1768499999999, "quote_volume": 453236.111993, "trades": 3435, "taker_buy_base": 633135.94, "taker_buy_quote": 219092.789862 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.3435, "high": 0.3447, "low": 0.3383, "close": 0.3396, "volume": 1473730.87, "close_time": 1768503599999, "quote_volume": 502093.682292, "trades": 3306, "taker_buy_base": 473094.48, "taker_buy_quote": 161387.566516 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.3395, "high": 0.3399, "low": 0.3363, "close": 0.3393, "volume": 1260608.05, "close_time": 1768507199999, "quote_volume": 426006.477403, "trades": 3253, "taker_buy_base": 498005.0, "taker_buy_quote": 168373.614646 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.3392, "high": 0.3418, "low": 0.336, "close": 0.3367, "volume": 565440.46, "close_time": 1768510799999, "quote_volume": 191641.929416, "trades": 2138, "taker_buy_base": 295760.96, "taker_buy_quote": 100320.280508 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.3368, "high": 0.3399, "low": 0.3365, "close": 0.3388, "volume": 319964.96, "close_time": 1768514399999, "quote_volume": 108445.272389, "trades": 1033, "taker_buy_base": 150181.84, "taker_buy_quote": 50893.504222 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.3388, "high": 0.3422, "low": 0.3386, "close": 0.3395, "volume": 467578.11, "close_time": 1768517999999, "quote_volume": 159200.53775, "trades": 901, "taker_buy_base": 192837.34, "taker_buy_quote": 65683.881129 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.3394, "high": 0.3419, "low": 0.3389, "close": 0.3411, "volume": 372483.96, "close_time": 1768521599999, "quote_volume": 126837.439251, "trades": 894, "taker_buy_base": 192525.5, "taker_buy_quote": 65588.932934 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.3411, "high": 0.3425, "low": 0.3409, "close": 0.3409, "volume": 408708.13, "close_time": 1768525199999, "quote_volume": 139590.169272, "trades": 971, "taker_buy_base": 188585.69, "taker_buy_quote": 64416.018652 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.3409, "high": 0.3435, "low": 0.3399, "close": 0.3414, "volume": 416797.43, "close_time": 1768528799999, "quote_volume": 142435.752001, "trades": 1209, "taker_buy_base": 262379.59, "taker_buy_quote": 89651.893252 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.3413, "high": 0.3444, "low": 0.3375, "close": 0.344, "volume": 1890537.2, "close_time": 1768532399999, "quote_volume": 641758.547226, "trades": 3612, "taker_buy_base": 1139548.37, "taker_buy_quote": 386520.807209 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.3441, "high": 0.3442, "low": 0.34, "close": 0.3408, "volume": 993572.97, "close_time": 1768535999999, "quote_volume": 339430.872702, "trades": 1512, "taker_buy_base": 630024.27, "taker_buy_quote": 215219.973474 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.3408, "high": 0.3411, "low": 0.3365, "close": 0.3376, "volume": 788838.43, "close_time": 1768539599999, "quote_volume": 267189.873366, "trades": 1699, "taker_buy_base": 273975.94, "taker_buy_quote": 92838.084699 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.3376, "high": 0.3413, "low": 0.3374, "close": 0.3399, "volume": 614454.82, "close_time": 1768543199999, "quote_volume": 208521.75207, "trades": 1317, "taker_buy_base": 339515.26, "taker_buy_quote": 115298.991751 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.3398, "high": 0.3415, "low": 0.339, "close": 0.3412, "volume": 389488.04, "close_time": 1768546799999, "quote_volume": 132464.488544, "trades": 837, "taker_buy_base": 239237.77, "taker_buy_quote": 81387.616365 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.3412, "high": 0.342, "low": 0.3396, "close": 0.3402, "volume": 286894.94, "close_time": 1768550399999, "quote_volume": 97716.913385, "trades": 835, "taker_buy_base": 166452.8, "taker_buy_quote": 56726.669942 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.3401, "high": 0.3421, "low": 0.3401, "close": 0.3409, "volume": 587394.6, "close_time": 1768553999999, "quote_volume": 200574.520582, "trades": 897, "taker_buy_base": 273178.93, "taker_buy_quote": 93249.559834 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.3408, "high": 0.342, "low": 0.3397, "close": 0.3414, "volume": 478179.26, "close_time": 1768557599999, "quote_volume": 162958.887065, "trades": 1242, "taker_buy_base": 243321.57, "taker_buy_quote": 82930.868235 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.3415, "high": 0.3416, "low": 0.3392, "close": 0.3394, "volume": 566871.51, "close_time": 1768561199999, "quote_volume": 192621.603776, "trades": 796, "taker_buy_base": 253558.51, "taker_buy_quote": 86142.846924 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.3394, "high": 0.341, "low": 0.3383, "close": 0.3393, "volume": 749028.58, "close_time": 1768564799999, "quote_volume": 254295.713559, "trades": 1349, "taker_buy_base": 260628.0, "taker_buy_quote": 88499.450065 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.3394, "high": 0.3395, "low": 0.3373, "close": 0.3379, "volume": 296413.54, "close_time": 1768568399999, "quote_volume": 100265.561328, "trades": 743, "taker_buy_base": 97444.14, "taker_buy_quote": 32962.35982 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.338, "high": 0.3381, "low": 0.3344, "close": 0.3354, "volume": 816719.21, "close_time": 1768571999999, "quote_volume": 274254.531103, "trades": 1751, "taker_buy_base": 307421.32, "taker_buy_quote": 103207.399728 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.3353, "high": 0.3377, "low": 0.3347, "close": 0.3355, "volume": 683369.24, "close_time": 1768575599999, "quote_volume": 229765.116356, "trades": 1908, "taker_buy_base": 371098.38, "taker_buy_quote": 124794.643469 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.3354, "high": 0.3372, "low": 0.3252, "close": 0.328, "volume": 2633319.32, "close_time": 1768579199999, "quote_volume": 868904.31272, "trades": 5565, "taker_buy_base": 1201991.8, "taker_buy_quote": 396258.244423 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.3279, "high": 0.3316, "low": 0.3261, "close": 0.3291, "volume": 1799511.71, "close_time": 1768582799999, "quote_volume": 592178.017393, "trades": 3077, "taker_buy_base": 929904.78, "taker_buy_quote": 306247.209777 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.3291, "high": 0.3307, "low": 0.3258, "close": 0.3304, "volume": 817545.69, "close_time": 1768586399999, "quote_volume": 268097.247516, "trades": 1864, "taker_buy_base": 438319.89, "taker_buy_quote": 143702.86316 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.3304, "high": 0.3321, "low": 0.3302, "close": 0.3305, "volume": 525569.54, "close_time": 1768589999999, "quote_volume": 174137.880802, "trades": 1328, "taker_buy_base": 250210.75, "taker_buy_quote": 82898.347097 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.3304, "high": 0.3332, "low": 0.3286, "close": 0.3331, "volume": 612901.54, "close_time": 1768593599999, "quote_volume": 203229.210313, "trades": 1398, "taker_buy_base": 388436.15, "taker_buy_quote": 128876.19199 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.3331, "high": 0.339, "low": 0.3305, "close": 0.3381, "volume": 1595127.69, "close_time": 1768597199999, "quote_volume": 536295.337914, "trades": 2575, "taker_buy_base": 948774.72, "taker_buy_quote": 319018.433529 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.3382, "high": 0.3393, "low": 0.3368, "close": 0.3383, "volume": 611003.95, "close_time": 1768600799999, "quote_volume": 206645.148211, "trades": 1576, "taker_buy_base": 310131.3, "taker_buy_quote": 104923.353635 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.3383, "high": 0.3399, "low": 0.3377, "close": 0.3394, "volume": 607702.68, "close_time": 1768604399999, "quote_volume": 205964.645789, "trades": 1229, "taker_buy_base": 264101.13, "taker_buy_quote": 89490.242349 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.3395, "high": 0.3401, "low": 0.338, "close": 0.34, "volume": 894068.72, "close_time": 1768607999999, "quote_volume": 303041.4351, "trades": 1934, "taker_buy_base": 683269.2, "taker_buy_quote": 231637.172266 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.3401, "high": 0.3424, "low": 0.3387, "close": 0.3417, "volume": 568641.92, "close_time": 1768611599999, "quote_volume": 193719.253754, "trades": 1691, "taker_buy_base": 287023.41, "taker_buy_quote": 97821.811305 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.3415, "high": 0.344, "low": 0.3412, "close": 0.343, "volume": 789871.03, "close_time": 1768615199999, "quote_volume": 270959.41135, "trades": 2180, "taker_buy_base": 454702.04, "taker_buy_quote": 155957.120188 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.3431, "high": 0.344, "low": 0.3397, "close": 0.3409, "volume": 886036.0, "close_time": 1768618799999, "quote_volume": 302533.800058, "trades": 1297, "taker_buy_base": 318915.95, "taker_buy_quote": 108872.644946 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.3409, "high": 0.3431, "low": 0.34, "close": 0.3416, "volume": 583136.73, "close_time": 1768622399999, "quote_volume": 199132.484385, "trades": 1274, "taker_buy_base": 241360.32, "taker_buy_quote": 82485.203596 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.3416, "high": 0.3438, "low": 0.3397, "close": 0.3432, "volume": 320656.41, "close_time": 1768625999999, "quote_volume": 109614.864736, "trades": 1124, "taker_buy_base": 242330.66, "taker_buy_quote": 82835.202281 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.3433, "high": 0.3459, "low": 0.3431, "close": 0.3439, "volume": 971267.57, "close_time": 1768629599999, "quote_volume": 334768.260713, "trades": 2356, "taker_buy_base": 498527.89, "taker_buy_quote": 171788.542147 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.3439, "high": 0.3452, "low": 0.3428, "close": 0.3435, "volume": 374210.96, "close_time": 1768633199999, "quote_volume": 128723.226591, "trades": 1038, "taker_buy_base": 145648.68, "taker_buy_quote": 50130.402522 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.3435, "high": 0.3481, "low": 0.3423, "close": 0.3474, "volume": 692652.99, "close_time": 1768636799999, "quote_volume": 239743.8876, "trades": 2216, "taker_buy_base": 384477.89, "taker_buy_quote": 133053.755026 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.3473, "high": 0.3531, "low": 0.3473, "close": 0.3504, "volume": 1537558.59, "close_time": 1768640399999, "quote_volume": 537941.189827, "trades": 3752, "taker_buy_base": 970024.59, "taker_buy_quote": 339302.391161 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.3506, "high": 0.3513, "low": 0.3476, "close": 0.3479, "volume": 486956.24, "close_time": 1768643999999, "quote_volume": 169942.845489, "trades": 1761, "taker_buy_base": 228817.87, "taker_buy_quote": 79873.059044 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.3478, "high": 0.3525, "low": 0.3475, "close": 0.3503, "volume": 662088.48, "close_time": 1768647599999, "quote_volume": 231910.567349, "trades": 2325, "taker_buy_base": 396805.32, "taker_buy_quote": 139023.407853 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.3502, "high": 0.3517, "low": 0.3475, "close": 0.3481, "volume": 797515.19, "close_time": 1768651199999, "quote_volume": 278637.517989, "trades": 2124, "taker_buy_base": 293416.04, "taker_buy_quote": 102597.635859 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.348, "high": 0.3545, "low": 0.3477, "close": 0.3525, "volume": 1007541.83, "close_time": 1768654799999, "quote_volume": 354647.546042, "trades": 2863, "taker_buy_base": 480694.02, "taker_buy_quote": 169195.503171 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.3526, "high": 0.3528, "low": 0.3497, "close": 0.3507, "volume": 618820.26, "close_time": 1768658399999, "quote_volume": 217094.543014, "trades": 2496, "taker_buy_base": 331540.02, "taker_buy_quote": 116323.233065 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.3507, "high": 0.3555, "low": 0.3495, "close": 0.3545, "volume": 953479.76, "close_time": 1768661999999, "quote_volume": 336646.049832, "trades": 2953, "taker_buy_base": 472798.04, "taker_buy_quote": 167041.2386 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.3545, "high": 0.3554, "low": 0.3504, "close": 0.3537, "volume": 742406.88, "close_time": 1768665599999, "quote_volume": 262159.98432, "trades": 2595, "taker_buy_base": 377712.37, "taker_buy_quote": 133429.785645 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.3537, "high": 0.3546, "low": 0.3485, "close": 0.3501, "volume": 646543.0, "close_time": 1768669199999, "quote_volume": 227340.499117, "trades": 2270, "taker_buy_base": 265510.12, "taker_buy_quote": 93374.016296 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.3501, "high": 0.3516, "low": 0.3479, "close": 0.3491, "volume": 340451.96, "close_time": 1768672799999, "quote_volume": 118987.793384, "trades": 1334, "taker_buy_base": 186013.5, "taker_buy_quote": 65022.306594 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.3491, "high": 0.3502, "low": 0.3482, "close": 0.3496, "volume": 263240.35, "close_time": 1768676399999, "quote_volume": 91939.119885, "trades": 810, "taker_buy_base": 103897.8, "taker_buy_quote": 36296.760968 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.3496, "high": 0.3505, "low": 0.348, "close": 0.3497, "volume": 286121.22, "close_time": 1768679999999, "quote_volume": 99943.064777, "trades": 1029, "taker_buy_base": 123427.16, "taker_buy_quote": 43125.996855 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.3498, "high": 0.3504, "low": 0.3474, "close": 0.3486, "volume": 828128.59, "close_time": 1768683599999, "quote_volume": 288964.966347, "trades": 1363, "taker_buy_base": 258949.54, "taker_buy_quote": 90376.060664 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.3485, "high": 0.3485, "low": 0.3466, "close": 0.3484, "volume": 290086.59, "close_time": 1768687199999, "quote_volume": 100838.562916, "trades": 879, "taker_buy_base": 120270.01, "taker_buy_quote": 41802.103229 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.3483, "high": 0.3486, "low": 0.3451, "close": 0.3462, "volume": 484299.72, "close_time": 1768690799999, "quote_volume": 167817.643223, "trades": 1300, "taker_buy_base": 205047.01, "taker_buy_quote": 70987.096518 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.3462, "high": 0.3471, "low": 0.3453, "close": 0.3467, "volume": 363073.6, "close_time": 1768694399999, "quote_volume": 125723.022591, "trades": 1052, "taker_buy_base": 168429.52, "taker_buy_quote": 58325.900576 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.3467, "high": 0.3504, "low": 0.3459, "close": 0.3465, "volume": 543250.12, "close_time": 1768697999999, "quote_volume": 189110.703402, "trades": 2041, "taker_buy_base": 238951.58, "taker_buy_quote": 83267.388225 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.3465, "high": 0.3474, "low": 0.3424, "close": 0.3434, "volume": 1204323.88, "close_time": 1768701599999, "quote_volume": 415284.199263, "trades": 3051, "taker_buy_base": 619637.48, "taker_buy_quote": 213876.959924 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.3435, "high": 0.3451, "low": 0.3414, "close": 0.3428, "volume": 614335.39, "close_time": 1768705199999, "quote_volume": 210504.513893, "trades": 1419, "taker_buy_base": 269670.05, "taker_buy_quote": 92373.284414 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.3428, "high": 0.3445, "low": 0.3419, "close": 0.342, "volume": 400220.5, "close_time": 1768708799999, "quote_volume": 137302.044856, "trades": 775, "taker_buy_base": 188289.09, "taker_buy_quote": 64592.215126 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.3419, "high": 0.3419, "low": 0.3401, "close": 0.3412, "volume": 327661.32, "close_time": 1768712399999, "quote_volume": 111688.873253, "trades": 751, "taker_buy_base": 91185.48, "taker_buy_quote": 31076.975269 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.3411, "high": 0.3474, "low": 0.3401, "close": 0.3459, "volume": 1078812.58, "close_time": 1768715999999, "quote_volume": 370382.360982, "trades": 2358, "taker_buy_base": 637334.0, "taker_buy_quote": 218874.213238 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.3459, "high": 0.346, "low": 0.3415, "close": 0.3416, "volume": 402175.71, "close_time": 1768719599999, "quote_volume": 138094.638311, "trades": 979, "taker_buy_base": 201717.37, "taker_buy_quote": 69152.863456 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.3416, "high": 0.3416, "low": 0.3365, "close": 0.3395, "volume": 1225945.93, "close_time": 1768723199999, "quote_volume": 415076.075247, "trades": 2248, "taker_buy_base": 532973.41, "taker_buy_quote": 180411.138599 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.3394, "high": 0.3397, "low": 0.3381, "close": 0.3391, "volume": 209688.53, "close_time": 1768726799999, "quote_volume": 71101.624071, "trades": 775, "taker_buy_base": 106876.9, "taker_buy_quote": 36241.595682 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.339, "high": 0.341, "low": 0.3384, "close": 0.3406, "volume": 578317.64, "close_time": 1768730399999, "quote_volume": 196810.946093, "trades": 1293, "taker_buy_base": 280937.37, "taker_buy_quote": 95564.348463 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.3406, "high": 0.341, "low": 0.3395, "close": 0.341, "volume": 443547.94, "close_time": 1768733999999, "quote_volume": 150905.444446, "trades": 1005, "taker_buy_base": 219309.33, "taker_buy_quote": 74609.381017 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.341, "high": 0.3426, "low": 0.3402, "close": 0.3408, "volume": 582750.61, "close_time": 1768737599999, "quote_volume": 198962.159872, "trades": 1565, "taker_buy_base": 366350.74, "taker_buy_quote": 125127.964745 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.3408, "high": 0.3416, "low": 0.3389, "close": 0.3392, "volume": 191040.47, "close_time": 1768741199999, "quote_volume": 65027.289439, "trades": 792, "taker_buy_base": 112715.87, "taker_buy_quote": 38376.339318 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.3391, "high": 0.34, "low": 0.3372, "close": 0.3388, "volume": 674666.21, "close_time": 1768744799999, "quote_volume": 228300.421523, "trades": 1498, "taker_buy_base": 261428.09, "taker_buy_quote": 88553.391579 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.3389, "high": 0.3413, "low": 0.3364, "close": 0.3367, "volume": 503784.5, "close_time": 1768748399999, "quote_volume": 170940.598439, "trades": 1979, "taker_buy_base": 205870.88, "taker_buy_quote": 69801.444648 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.3366, "high": 0.3418, "low": 0.3355, "close": 0.3418, "volume": 520409.45, "close_time": 1768751999999, "quote_volume": 176116.468747, "trades": 1529, "taker_buy_base": 271530.29, "taker_buy_quote": 91814.973026 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.3418, "high": 0.3439, "low": 0.3403, "close": 0.3414, "volume": 1207845.9, "close_time": 1768755599999, "quote_volume": 413503.027972, "trades": 2259, "taker_buy_base": 588712.29, "taker_buy_quote": 201214.286961 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.3415, "high": 0.3422, "low": 0.339, "close": 0.3412, "volume": 731304.43, "close_time": 1768759199999, "quote_volume": 249186.629742, "trades": 1910, "taker_buy_base": 395588.15, "taker_buy_quote": 134785.18293 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.3412, "high": 0.3458, "low": 0.3406, "close": 0.3443, "volume": 453521.61, "close_time": 1768762799999, "quote_volume": 155909.618649, "trades": 2040, "taker_buy_base": 227052.45, "taker_buy_quote": 78044.625946 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.3444, "high": 0.3452, "low": 0.3405, "close": 0.3413, "volume": 203808.82, "close_time": 1768766399999, "quote_volume": 69818.594233, "trades": 943, "taker_buy_base": 114748.13, "taker_buy_quote": 39349.72201 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.3412, "high": 0.3453, "low": 0.3399, "close": 0.3436, "volume": 277996.14, "close_time": 1768769999999, "quote_volume": 95520.415327, "trades": 1207, "taker_buy_base": 180527.58, "taker_buy_quote": 62040.009483 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.3437, "high": 0.3444, "low": 0.3428, "close": 0.3436, "volume": 151544.35, "close_time": 1768773599999, "quote_volume": 52062.173024, "trades": 811, "taker_buy_base": 109370.87, "taker_buy_quote": 37576.657622 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.3436, "high": 0.3454, "low": 0.3427, "close": 0.3448, "volume": 222947.52, "close_time": 1768777199999, "quote_volume": 76751.6384, "trades": 785, "taker_buy_base": 126689.77, "taker_buy_quote": 43649.276046 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.3447, "high": 0.3447, "low": 0.323, "close": 0.3236, "volume": 3371909.99, "close_time": 1768780799999, "quote_volume": 1113847.988574, "trades": 11125, "taker_buy_base": 1357309.85, "taker_buy_quote": 448966.315339 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.3235, "high": 0.3235, "low": 0.2931, "close": 0.3044, "volume": 12419768.76, "close_time": 1768784399999, "quote_volume": 3792725.100529, "trades": 38810, "taker_buy_base": 6433957.53, "taker_buy_quote": 1962548.58033 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.3043, "high": 0.3076, "low": 0.3034, "close": 0.3071, "volume": 1494575.96, "close_time": 1768787999999, "quote_volume": 457162.129883, "trades": 5556, "taker_buy_base": 793163.32, "taker_buy_quote": 242634.108092 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.307, "high": 0.3108, "low": 0.3064, "close": 0.3101, "volume": 720174.49, "close_time": 1768791599999, "quote_volume": 222562.04461, "trades": 2371, "taker_buy_base": 386677.16, "taker_buy_quote": 119494.991046 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.31, "high": 0.3138, "low": 0.3088, "close": 0.3125, "volume": 1084571.08, "close_time": 1768795199999, "quote_volume": 337501.630801, "trades": 2640, "taker_buy_base": 779112.51, "taker_buy_quote": 242514.706923 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.3124, "high": 0.3129, "low": 0.3091, "close": 0.3093, "volume": 811151.78, "close_time": 1768798799999, "quote_volume": 252319.993654, "trades": 2336, "taker_buy_base": 414129.84, "taker_buy_quote": 128799.785052 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.3093, "high": 0.3114, "low": 0.3075, "close": 0.3111, "volume": 943590.87, "close_time": 1768802399999, "quote_volume": 291973.532494, "trades": 2691, "taker_buy_base": 475060.95, "taker_buy_quote": 146987.612339 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.311, "high": 0.3123, "low": 0.3091, "close": 0.3096, "volume": 757039.69, "close_time": 1768805999999, "quote_volume": 235249.940324, "trades": 2532, "taker_buy_base": 486689.76, "taker_buy_quote": 151278.353586 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.3097, "high": 0.3124, "low": 0.3086, "close": 0.3105, "volume": 769477.28, "close_time": 1768809599999, "quote_volume": 239070.639486, "trades": 2109, "taker_buy_base": 385099.56, "taker_buy_quote": 119671.766912 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.3105, "high": 0.313, "low": 0.3092, "close": 0.3122, "volume": 1294821.69, "close_time": 1768813199999, "quote_volume": 402968.239078, "trades": 3428, "taker_buy_base": 937521.73, "taker_buy_quote": 291884.776497 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.3121, "high": 0.314, "low": 0.3109, "close": 0.3124, "volume": 1035814.07, "close_time": 1768816799999, "quote_volume": 323665.842328, "trades": 2675, "taker_buy_base": 638514.42, "taker_buy_quote": 199473.445846 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.3126, "high": 0.3126, "low": 0.3096, "close": 0.3102, "volume": 351592.29, "close_time": 1768820399999, "quote_volume": 109388.668906, "trades": 1202, "taker_buy_base": 135030.21, "taker_buy_quote": 42013.032153 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.3103, "high": 0.3117, "low": 0.3088, "close": 0.3098, "volume": 379580.29, "close_time": 1768823999999, "quote_volume": 117776.671588, "trades": 1408, "taker_buy_base": 188984.53, "taker_buy_quote": 58662.288787 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.3098, "high": 0.3098, "low": 0.3071, "close": 0.3079, "volume": 710355.78, "close_time": 1768827599999, "quote_volume": 218954.135624, "trades": 1708, "taker_buy_base": 287278.73, "taker_buy_quote": 88572.852589 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.308, "high": 0.3094, "low": 0.3068, "close": 0.3084, "volume": 539007.0, "close_time": 1768831199999, "quote_volume": 166003.157404, "trades": 1498, "taker_buy_base": 212400.25, "taker_buy_quote": 65430.340551 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.3084, "high": 0.3128, "low": 0.3082, "close": 0.3112, "volume": 693121.32, "close_time": 1768834799999, "quote_volume": 215315.508137, "trades": 2068, "taker_buy_base": 398190.2, "taker_buy_quote": 123841.213175 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.3112, "high": 0.3122, "low": 0.309, "close": 0.3099, "volume": 502355.06, "close_time": 1768838399999, "quote_volume": 155820.720236, "trades": 1479, "taker_buy_base": 280777.91, "taker_buy_quote": 87104.23251 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.3098, "high": 0.3159, "low": 0.3089, "close": 0.3156, "volume": 404184.16, "close_time": 1768841999999, "quote_volume": 126679.441439, "trades": 1440, "taker_buy_base": 198912.79, "taker_buy_quote": 62294.286734 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.3157, "high": 0.3178, "low": 0.3142, "close": 0.3158, "volume": 1283706.05, "close_time": 1768845599999, "quote_volume": 405136.086531, "trades": 2327, "taker_buy_base": 500584.14, "taker_buy_quote": 157943.705004 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.3159, "high": 0.3165, "low": 0.3139, "close": 0.3162, "volume": 441984.04, "close_time": 1768849199999, "quote_volume": 139177.580931, "trades": 1290, "taker_buy_base": 188689.18, "taker_buy_quote": 59458.654211 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.3163, "high": 0.3242, "low": 0.3163, "close": 0.3224, "volume": 839409.97, "close_time": 1768852799999, "quote_volume": 269623.694879, "trades": 2827, "taker_buy_base": 405861.5, "taker_buy_quote": 130265.418796 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.3225, "high": 0.323, "low": 0.3198, "close": 0.3203, "volume": 430535.21, "close_time": 1768856399999, "quote_volume": 138390.944151, "trades": 1496, "taker_buy_base": 223885.5, "taker_buy_quote": 71975.287139 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.3204, "high": 0.3213, "low": 0.3175, "close": 0.3186, "volume": 363098.11, "close_time": 1768859999999, "quote_volume": 115713.301003, "trades": 1083, "taker_buy_base": 171751.92, "taker_buy_quote": 54729.567833 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.3186, "high": 0.3193, "low": 0.3148, "close": 0.3148, "volume": 477493.97, "close_time": 1768863599999, "quote_volume": 151296.721679, "trades": 1288, "taker_buy_base": 219208.66, "taker_buy_quote": 69492.816387 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.3147, "high": 0.3213, "low": 0.3146, "close": 0.3196, "volume": 679591.25, "close_time": 1768867199999, "quote_volume": 215954.414084, "trades": 2424, "taker_buy_base": 388825.15, "taker_buy_quote": 123414.992542 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.3196, "high": 0.3206, "low": 0.3174, "close": 0.3178, "volume": 558173.3, "close_time": 1768870799999, "quote_volume": 178071.04817, "trades": 1667, "taker_buy_base": 293790.05, "taker_buy_quote": 93695.044394 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.3177, "high": 0.3212, "low": 0.3156, "close": 0.3187, "volume": 428107.47, "close_time": 1768874399999, "quote_volume": 136479.935391, "trades": 1445, "taker_buy_base": 135095.88, "taker_buy_quote": 43127.218744 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.3187, "high": 0.3233, "low": 0.3174, "close": 0.3229, "volume": 552088.31, "close_time": 1768877999999, "quote_volume": 177156.328858, "trades": 1822, "taker_buy_base": 329351.27, "taker_buy_quote": 105616.226415 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.3229, "high": 0.3236, "low": 0.3175, "close": 0.32, "volume": 592863.0, "close_time": 1768881599999, "quote_volume": 189598.2103, "trades": 1916, "taker_buy_base": 318849.41, "taker_buy_quote": 102019.78772 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.3199, "high": 0.3208, "low": 0.3181, "close": 0.3186, "volume": 514583.45, "close_time": 1768885199999, "quote_volume": 164256.731861, "trades": 1818, "taker_buy_base": 195050.51, "taker_buy_quote": 62247.830681 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.3185, "high": 0.3205, "low": 0.3162, "close": 0.3175, "volume": 842921.04, "close_time": 1768888799999, "quote_volume": 268271.074609, "trades": 3198, "taker_buy_base": 424793.94, "taker_buy_quote": 135176.873365 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.3174, "high": 0.3175, "low": 0.312, "close": 0.3134, "volume": 1119182.27, "close_time": 1768892399999, "quote_volume": 351281.373663, "trades": 3550, "taker_buy_base": 424367.87, "taker_buy_quote": 133237.779837 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.3132, "high": 0.3155, "low": 0.3101, "close": 0.3103, "volume": 835156.04, "close_time": 1768895999999, "quote_volume": 261186.654427, "trades": 2010, "taker_buy_base": 384796.14, "taker_buy_quote": 120502.871359 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.3102, "high": 0.3113, "low": 0.3066, "close": 0.3097, "volume": 1723901.5, "close_time": 1768899599999, "quote_volume": 532936.252027, "trades": 3893, "taker_buy_base": 735122.7, "taker_buy_quote": 227273.186871 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.3096, "high": 0.3123, "low": 0.3074, "close": 0.3113, "volume": 955326.23, "close_time": 1768903199999, "quote_volume": 295835.838373, "trades": 2300, "taker_buy_base": 603894.11, "taker_buy_quote": 186953.21601 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.3113, "high": 0.3187, "low": 0.3107, "close": 0.3118, "volume": 1939874.27, "close_time": 1768906799999, "quote_volume": 611899.937867, "trades": 5044, "taker_buy_base": 1104244.99, "taker_buy_quote": 348341.559186 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.3119, "high": 0.3128, "low": 0.3076, "close": 0.3082, "volume": 1233255.76, "close_time": 1768910399999, "quote_volume": 381645.44881, "trades": 2568, "taker_buy_base": 407993.25, "taker_buy_quote": 126483.271991 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.3083, "high": 0.3125, "low": 0.308, "close": 0.3107, "volume": 560450.74, "close_time": 1768913999999, "quote_volume": 174202.709961, "trades": 2042, "taker_buy_base": 240906.71, "taker_buy_quote": 74899.35422 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.3107, "high": 0.3109, "low": 0.3057, "close": 0.3062, "volume": 811092.93, "close_time": 1768917599999, "quote_volume": 249906.291011, "trades": 2726, "taker_buy_base": 369740.7, "taker_buy_quote": 114055.676226 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.3063, "high": 0.3103, "low": 0.3048, "close": 0.3064, "volume": 1841252.08, "close_time": 1768921199999, "quote_volume": 565754.134542, "trades": 6204, "taker_buy_base": 963716.75, "taker_buy_quote": 296259.164517 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.3064, "high": 0.3068, "low": 0.3012, "close": 0.304, "volume": 1354087.38, "close_time": 1768924799999, "quote_volume": 411508.077102, "trades": 4687, "taker_buy_base": 649229.16, "taker_buy_quote": 197349.500093 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.3039, "high": 0.3058, "low": 0.299, "close": 0.3003, "volume": 1003185.88, "close_time": 1768928399999, "quote_volume": 303573.096694, "trades": 3384, "taker_buy_base": 412532.33, "taker_buy_quote": 124747.913299 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.3002, "high": 0.3036, "low": 0.2974, "close": 0.2994, "volume": 602533.55, "close_time": 1768931999999, "quote_volume": 180798.390456, "trades": 2499, "taker_buy_base": 301891.92, "taker_buy_quote": 90669.867613 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.2995, "high": 0.3005, "low": 0.297, "close": 0.2984, "volume": 1110965.81, "close_time": 1768935599999, "quote_volume": 331963.73063, "trades": 2177, "taker_buy_base": 587739.82, "taker_buy_quote": 175711.899901 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.2985, "high": 0.301, "low": 0.2981, "close": 0.3003, "volume": 884995.34, "close_time": 1768939199999, "quote_volume": 265575.639269, "trades": 1778, "taker_buy_base": 566615.81, "taker_buy_quote": 170076.207549 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.3003, "high": 0.3059, "low": 0.2991, "close": 0.3059, "volume": 1975357.7, "close_time": 1768942799999, "quote_volume": 600603.16038, "trades": 3350, "taker_buy_base": 999484.1, "taker_buy_quote": 303724.136912 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.3058, "high": 0.3069, "low": 0.3027, "close": 0.3032, "volume": 273201.87, "close_time": 1768946399999, "quote_volume": 83245.282906, "trades": 973, "taker_buy_base": 107506.1, "taker_buy_quote": 32783.239957 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.3031, "high": 0.304, "low": 0.2968, "close": 0.3015, "volume": 1737431.92, "close_time": 1768949999999, "quote_volume": 522538.047929, "trades": 3081, "taker_buy_base": 831023.07, "taker_buy_quote": 249824.683387 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.3015, "high": 0.3015, "low": 0.2989, "close": 0.3, "volume": 800705.06, "close_time": 1768953599999, "quote_volume": 240226.338589, "trades": 1822, "taker_buy_base": 342195.75, "taker_buy_quote": 102706.383709 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.2999, "high": 0.3054, "low": 0.2999, "close": 0.3053, "volume": 756322.53, "close_time": 1768957199999, "quote_volume": 228686.388742, "trades": 2106, "taker_buy_base": 501105.26, "taker_buy_quote": 151594.237512 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.3054, "high": 0.3084, "low": 0.305, "close": 0.3074, "volume": 579217.49, "close_time": 1768960799999, "quote_volume": 177775.492504, "trades": 1602, "taker_buy_base": 332268.57, "taker_buy_quote": 101996.76676 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.3076, "high": 0.3143, "low": 0.3073, "close": 0.3126, "volume": 1463218.53, "close_time": 1768964399999, "quote_volume": 455510.161988, "trades": 3101, "taker_buy_base": 874150.49, "taker_buy_quote": 272080.213734 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.3125, "high": 0.3146, "low": 0.3108, "close": 0.3126, "volume": 457349.29, "close_time": 1768967999999, "quote_volume": 143110.250565, "trades": 1625, "taker_buy_base": 235753.97, "taker_buy_quote": 73770.228418 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.3126, "high": 0.3143, "low": 0.3115, "close": 0.3127, "volume": 321489.61, "close_time": 1768971599999, "quote_volume": 100574.759965, "trades": 1130, "taker_buy_base": 156510.23, "taker_buy_quote": 48981.940935 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.3126, "high": 0.3126, "low": 0.3099, "close": 0.3108, "volume": 695771.91, "close_time": 1768975199999, "quote_volume": 216373.863448, "trades": 1473, "taker_buy_base": 406344.25, "taker_buy_quote": 126322.98961 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.3108, "high": 0.3132, "low": 0.3086, "close": 0.3108, "volume": 1606381.43, "close_time": 1768978799999, "quote_volume": 498937.176119, "trades": 3094, "taker_buy_base": 947533.24, "taker_buy_quote": 294246.938144 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.3107, "high": 0.3129, "low": 0.3097, "close": 0.311, "volume": 736470.59, "close_time": 1768982399999, "quote_volume": 229100.879638, "trades": 1865, "taker_buy_base": 428764.46, "taker_buy_quote": 133401.404389 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.3111, "high": 0.3128, "low": 0.3068, "close": 0.3102, "volume": 980027.0, "close_time": 1768985999999, "quote_volume": 303589.026137, "trades": 2369, "taker_buy_base": 462145.12, "taker_buy_quote": 143341.138989 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.3101, "high": 0.3101, "low": 0.3083, "close": 0.3098, "volume": 294095.52, "close_time": 1768989599999, "quote_volume": 90963.647958, "trades": 931, "taker_buy_base": 163062.07, "taker_buy_quote": 50449.767257 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.3099, "high": 0.3132, "low": 0.3096, "close": 0.3111, "volume": 953492.44, "close_time": 1768993199999, "quote_volume": 297189.390493, "trades": 2684, "taker_buy_base": 569265.06, "taker_buy_quote": 177381.008599 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.311, "high": 0.3131, "low": 0.3071, "close": 0.3076, "volume": 921737.54, "close_time": 1768996799999, "quote_volume": 286750.978503, "trades": 2950, "taker_buy_base": 492061.07, "taker_buy_quote": 153213.017807 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.3077, "high": 0.3085, "low": 0.3022, "close": 0.3068, "volume": 2827679.78, "close_time": 1769000399999, "quote_volume": 863970.628775, "trades": 4438, "taker_buy_base": 1910971.24, "taker_buy_quote": 584175.911988 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.3068, "high": 0.3081, "low": 0.3033, "close": 0.3045, "volume": 441518.71, "close_time": 1769003999999, "quote_volume": 135160.259752, "trades": 1684, "taker_buy_base": 211353.08, "taker_buy_quote": 64703.101823 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.3044, "high": 0.3161, "low": 0.3042, "close": 0.3146, "volume": 2231796.73, "close_time": 1769007599999, "quote_volume": 694856.720631, "trades": 8858, "taker_buy_base": 1192657.97, "taker_buy_quote": 371447.712808 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.3145, "high": 0.3165, "low": 0.3099, "close": 0.3141, "volume": 1551931.83, "close_time": 1769011199999, "quote_volume": 487011.00466, "trades": 4625, "taker_buy_base": 841087.63, "taker_buy_quote": 263760.129328 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.3141, "high": 0.3147, "low": 0.2985, "close": 0.2993, "volume": 1373958.84, "close_time": 1769014799999, "quote_volume": 420909.838177, "trades": 5445, "taker_buy_base": 625813.66, "taker_buy_quote": 191945.042654 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.2992, "high": 0.3034, "low": 0.2947, "close": 0.2992, "volume": 2089709.37, "close_time": 1769018399999, "quote_volume": 623879.082826, "trades": 6860, "taker_buy_base": 926102.64, "taker_buy_quote": 276840.622073 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.2992, "high": 0.3041, "low": 0.2979, "close": 0.3026, "volume": 2081292.7, "close_time": 1769021999999, "quote_volume": 625683.403912, "trades": 3823, "taker_buy_base": 764453.0, "taker_buy_quote": 229732.158969 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.3028, "high": 0.3156, "low": 0.3004, "close": 0.3147, "volume": 1726258.16, "close_time": 1769025599999, "quote_volume": 532294.454205, "trades": 8276, "taker_buy_base": 841253.83, "taker_buy_quote": 259585.347524 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.3148, "high": 0.3155, "low": 0.3088, "close": 0.3141, "volume": 2632751.12, "close_time": 1769029199999, "quote_volume": 818797.963957, "trades": 4928, "taker_buy_base": 751597.64, "taker_buy_quote": 233940.387224 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.3142, "high": 0.3173, "low": 0.3134, "close": 0.3159, "volume": 574008.53, "close_time": 1769032799999, "quote_volume": 181231.200793, "trades": 2442, "taker_buy_base": 265598.31, "taker_buy_quote": 83851.275034 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.316, "high": 0.3176, "low": 0.3119, "close": 0.3124, "volume": 286470.32, "close_time": 1769036399999, "quote_volume": 89898.116358, "trades": 1257, "taker_buy_base": 105400.96, "taker_buy_quote": 33095.550467 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.3123, "high": 0.314, "low": 0.3071, "close": 0.3088, "volume": 1120746.99, "close_time": 1769039999999, "quote_volume": 348514.418831, "trades": 2632, "taker_buy_base": 502743.13, "taker_buy_quote": 156425.480897 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.3089, "high": 0.3132, "low": 0.3089, "close": 0.3118, "volume": 856107.76, "close_time": 1769043599999, "quote_volume": 266265.689517, "trades": 2522, "taker_buy_base": 453994.93, "taker_buy_quote": 141281.413035 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.3117, "high": 0.3183, "low": 0.3116, "close": 0.318, "volume": 833704.03, "close_time": 1769047199999, "quote_volume": 262959.765932, "trades": 2214, "taker_buy_base": 552434.28, "taker_buy_quote": 174275.782706 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.3178, "high": 0.321, "low": 0.3165, "close": 0.3205, "volume": 639803.03, "close_time": 1769050799999, "quote_volume": 204235.323995, "trades": 2403, "taker_buy_base": 333760.62, "taker_buy_quote": 106583.175328 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.3204, "high": 0.3224, "low": 0.3182, "close": 0.3191, "volume": 796482.62, "close_time": 1769054399999, "quote_volume": 255242.55236, "trades": 2530, "taker_buy_base": 423390.99, "taker_buy_quote": 135710.108732 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.319, "high": 0.3224, "low": 0.3184, "close": 0.3219, "volume": 1054267.13, "close_time": 1769057999999, "quote_volume": 338208.804161, "trades": 2275, "taker_buy_base": 680761.14, "taker_buy_quote": 218399.957474 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.322, "high": 0.3269, "low": 0.3193, "close": 0.3205, "volume": 6936659.06, "close_time": 1769061599999, "quote_volume": 2234592.142473, "trades": 7149, "taker_buy_base": 3371817.57, "taker_buy_quote": 1086005.207676 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.3204, "high": 0.3204, "low": 0.3156, "close": 0.3172, "volume": 544638.79, "close_time": 1769065199999, "quote_volume": 172770.924238, "trades": 1656, "taker_buy_base": 251768.53, "taker_buy_quote": 79893.615811 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.3173, "high": 0.3178, "low": 0.3147, "close": 0.3154, "volume": 255105.36, "close_time": 1769068799999, "quote_volume": 80599.935822, "trades": 951, "taker_buy_base": 91088.54, "taker_buy_quote": 28772.554279 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.3155, "high": 0.3184, "low": 0.3137, "close": 0.3178, "volume": 482429.42, "close_time": 1769072399999, "quote_volume": 152406.571846, "trades": 1819, "taker_buy_base": 233835.36, "taker_buy_quote": 73890.477626 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.3179, "high": 0.3202, "low": 0.3168, "close": 0.3174, "volume": 1102173.82, "close_time": 1769075999999, "quote_volume": 351446.583505, "trades": 1979, "taker_buy_base": 725089.36, "taker_buy_quote": 231312.4302 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.3175, "high": 0.3176, "low": 0.3151, "close": 0.3156, "volume": 249021.54, "close_time": 1769079599999, "quote_volume": 78737.945547, "trades": 877, "taker_buy_base": 134648.86, "taker_buy_quote": 42583.22156 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.3155, "high": 0.3156, "low": 0.3113, "close": 0.3113, "volume": 852049.94, "close_time": 1769083199999, "quote_volume": 266262.163881, "trades": 1475, "taker_buy_base": 472816.37, "taker_buy_quote": 147693.969124 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.3112, "high": 0.3125, "low": 0.3097, "close": 0.3105, "volume": 605448.78, "close_time": 1769086799999, "quote_volume": 188497.105672, "trades": 1653, "taker_buy_base": 362911.48, "taker_buy_quote": 113054.062013 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.3105, "high": 0.3142, "low": 0.3086, "close": 0.3104, "volume": 645022.55, "close_time": 1769090399999, "quote_volume": 200632.077007, "trades": 2294, "taker_buy_base": 294746.49, "taker_buy_quote": 91723.150683 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.3103, "high": 0.3115, "low": 0.3055, "close": 0.3065, "volume": 1245003.0, "close_time": 1769093999999, "quote_volume": 384906.14164, "trades": 3290, "taker_buy_base": 514942.62, "taker_buy_quote": 158868.385454 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.3065, "high": 0.3086, "low": 0.3029, "close": 0.3057, "volume": 1502937.91, "close_time": 1769097599999, "quote_volume": 460374.535021, "trades": 4277, "taker_buy_base": 551153.38, "taker_buy_quote": 168840.14668 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.3057, "high": 0.3113, "low": 0.3046, "close": 0.3105, "volume": 961906.7, "close_time": 1769101199999, "quote_volume": 295966.912796, "trades": 3340, "taker_buy_base": 467319.63, "taker_buy_quote": 143884.293545 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.3105, "high": 0.3116, "low": 0.307, "close": 0.3107, "volume": 777659.97, "close_time": 1769104799999, "quote_volume": 241102.468138, "trades": 2301, "taker_buy_base": 391776.81, "taker_buy_quote": 121445.371616 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.3106, "high": 0.3106, "low": 0.3069, "close": 0.3069, "volume": 441655.65, "close_time": 1769108399999, "quote_volume": 136483.822331, "trades": 1592, "taker_buy_base": 238443.7, "taker_buy_quote": 73683.590322 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.307, "high": 0.3092, "low": 0.3063, "close": 0.3078, "volume": 209880.34, "close_time": 1769111999999, "quote_volume": 64614.479182, "trades": 1143, "taker_buy_base": 130517.98, "taker_buy_quote": 40187.600696 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.3078, "high": 0.3086, "low": 0.3046, "close": 0.3059, "volume": 346189.66, "close_time": 1769115599999, "quote_volume": 106081.263164, "trades": 1331, "taker_buy_base": 168731.3, "taker_buy_quote": 51682.428283 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.3059, "high": 0.3082, "low": 0.3059, "close": 0.3079, "volume": 179174.65, "close_time": 1769119199999, "quote_volume": 55048.701035, "trades": 891, "taker_buy_base": 106058.87, "taker_buy_quote": 32584.194019 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.308, "high": 0.3092, "low": 0.306, "close": 0.3069, "volume": 339300.33, "close_time": 1769122799999, "quote_volume": 104244.599873, "trades": 1026, "taker_buy_base": 177212.02, "taker_buy_quote": 54439.651343 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.307, "high": 0.308, "low": 0.3046, "close": 0.3075, "volume": 337456.44, "close_time": 1769126399999, "quote_volume": 103416.980963, "trades": 1148, "taker_buy_base": 175422.89, "taker_buy_quote": 53768.395043 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.3074, "high": 0.3095, "low": 0.3063, "close": 0.3084, "volume": 427806.97, "close_time": 1769129999999, "quote_volume": 131827.396206, "trades": 1630, "taker_buy_base": 247951.96, "taker_buy_quote": 76399.211774 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.3085, "high": 0.313, "low": 0.3081, "close": 0.3129, "volume": 281762.16, "close_time": 1769133599999, "quote_volume": 87535.675923, "trades": 1269, "taker_buy_base": 160784.38, "taker_buy_quote": 49971.999533 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.3129, "high": 0.3133, "low": 0.3116, "close": 0.3117, "volume": 338206.7, "close_time": 1769137199999, "quote_volume": 105606.128572, "trades": 976, "taker_buy_base": 233942.89, "taker_buy_quote": 73063.389421 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.3116, "high": 0.3167, "low": 0.3106, "close": 0.3144, "volume": 414201.43, "close_time": 1769140799999, "quote_volume": 130143.14928, "trades": 1374, "taker_buy_base": 216329.3, "taker_buy_quote": 67959.709175 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.3143, "high": 0.3193, "low": 0.314, "close": 0.318, "volume": 682165.83, "close_time": 1769144399999, "quote_volume": 216013.761065, "trades": 1662, "taker_buy_base": 368962.92, "taker_buy_quote": 116817.882417 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.3179, "high": 0.3181, "low": 0.3134, "close": 0.3155, "volume": 470413.61, "close_time": 1769147999999, "quote_volume": 148654.513448, "trades": 1305, "taker_buy_base": 184468.1, "taker_buy_quote": 58308.76823 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.3156, "high": 0.3163, "low": 0.3101, "close": 0.3114, "volume": 3346542.65, "close_time": 1769151599999, "quote_volume": 1046199.651453, "trades": 3950, "taker_buy_base": 1545440.49, "taker_buy_quote": 482455.596795 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.3114, "high": 0.3127, "low": 0.3106, "close": 0.3114, "volume": 337109.67, "close_time": 1769155199999, "quote_volume": 105067.22932, "trades": 1032, "taker_buy_base": 185023.32, "taker_buy_quote": 57678.012518 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.3113, "high": 0.3121, "low": 0.3068, "close": 0.3081, "volume": 547554.99, "close_time": 1769158799999, "quote_volume": 169599.559354, "trades": 1775, "taker_buy_base": 220617.13, "taker_buy_quote": 68384.044113 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.3082, "high": 0.3093, "low": 0.3069, "close": 0.3084, "volume": 370986.29, "close_time": 1769162399999, "quote_volume": 114399.113986, "trades": 1282, "taker_buy_base": 170887.02, "taker_buy_quote": 52698.081956 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.3084, "high": 0.3101, "low": 0.3067, "close": 0.3076, "volume": 618827.81, "close_time": 1769165999999, "quote_volume": 190600.02465, "trades": 1547, "taker_buy_base": 294662.28, "taker_buy_quote": 90755.700047 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.3075, "high": 0.3092, "low": 0.3073, "close": 0.3086, "volume": 463059.37, "close_time": 1769169599999, "quote_volume": 142766.897706, "trades": 1204, "taker_buy_base": 284810.72, "taker_buy_quote": 87804.352069 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.3086, "high": 0.3093, "low": 0.3066, "close": 0.308, "volume": 557488.76, "close_time": 1769173199999, "quote_volume": 171496.695807, "trades": 1593, "taker_buy_base": 302545.82, "taker_buy_quote": 93070.193728 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.3079, "high": 0.3094, "low": 0.3075, "close": 0.308, "volume": 196368.05, "close_time": 1769176799999, "quote_volume": 60589.704959, "trades": 812, "taker_buy_base": 91581.96, "taker_buy_quote": 28255.520973 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.3079, "high": 0.3081, "low": 0.2995, "close": 0.3018, "volume": 1724774.71, "close_time": 1769180399999, "quote_volume": 524480.567626, "trades": 5525, "taker_buy_base": 673693.15, "taker_buy_quote": 204641.345642 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.3019, "high": 0.3091, "low": 0.3001, "close": 0.3086, "volume": 1351675.43, "close_time": 1769183999999, "quote_volume": 412022.236136, "trades": 4416, "taker_buy_base": 878189.71, "taker_buy_quote": 267695.782793 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.3087, "high": 0.3143, "low": 0.3054, "close": 0.3111, "volume": 1251616.32, "close_time": 1769187599999, "quote_volume": 388099.865703, "trades": 3593, "taker_buy_base": 643350.41, "taker_buy_quote": 199690.565426 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.311, "high": 0.3179, "low": 0.3083, "close": 0.3133, "volume": 1763378.44, "close_time": 1769191199999, "quote_volume": 554434.877341, "trades": 4696, "taker_buy_base": 826967.33, "taker_buy_quote": 260297.436881 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.3134, "high": 0.3158, "low": 0.3116, "close": 0.3121, "volume": 767395.07, "close_time": 1769194799999, "quote_volume": 240846.546207, "trades": 2245, "taker_buy_base": 405417.5, "taker_buy_quote": 127282.492362 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.3121, "high": 0.3121, "low": 0.3045, "close": 0.306, "volume": 1478386.05, "close_time": 1769198399999, "quote_volume": 453933.692036, "trades": 3709, "taker_buy_base": 621005.31, "taker_buy_quote": 190656.395069 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.3061, "high": 0.3066, "low": 0.3012, "close": 0.3022, "volume": 1006712.99, "close_time": 1769201999999, "quote_volume": 305021.819696, "trades": 2463, "taker_buy_base": 704366.18, "taker_buy_quote": 213329.244443 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.3021, "high": 0.3051, "low": 0.3018, "close": 0.3031, "volume": 577706.25, "close_time": 1769205599999, "quote_volume": 175647.273727, "trades": 1267, "taker_buy_base": 356193.31, "taker_buy_quote": 108336.869323 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.3029, "high": 0.3063, "low": 0.3029, "close": 0.3061, "volume": 335707.78, "close_time": 1769209199999, "quote_volume": 102437.78272, "trades": 823, "taker_buy_base": 202713.9, "taker_buy_quote": 61831.33551 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.306, "high": 0.306, "low": 0.3037, "close": 0.3044, "volume": 214035.41, "close_time": 1769212799999, "quote_volume": 65171.963788, "trades": 795, "taker_buy_base": 90433.17, "taker_buy_quote": 27528.177461 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.3045, "high": 0.3061, "low": 0.3031, "close": 0.3031, "volume": 608834.66, "close_time": 1769216399999, "quote_volume": 185455.427881, "trades": 1148, "taker_buy_base": 169972.6, "taker_buy_quote": 51790.563331 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.303, "high": 0.3043, "low": 0.3022, "close": 0.3039, "volume": 150971.03, "close_time": 1769219999999, "quote_volume": 45798.187735, "trades": 643, "taker_buy_base": 67412.21, "taker_buy_quote": 20446.819702 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.3039, "high": 0.3054, "low": 0.3036, "close": 0.3045, "volume": 158782.21, "close_time": 1769223599999, "quote_volume": 48327.278935, "trades": 627, "taker_buy_base": 94005.46, "taker_buy_quote": 28609.051377 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.3046, "high": 0.3072, "low": 0.3042, "close": 0.306, "volume": 411447.32, "close_time": 1769227199999, "quote_volume": 125941.341055, "trades": 1298, "taker_buy_base": 255166.86, "taker_buy_quote": 78084.426199 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.3061, "high": 0.3064, "low": 0.3047, "close": 0.3054, "volume": 253584.9, "close_time": 1769230799999, "quote_volume": 77416.300243, "trades": 643, "taker_buy_base": 156688.41, "taker_buy_quote": 47843.601063 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.3052, "high": 0.3053, "low": 0.3032, "close": 0.3049, "volume": 317739.94, "close_time": 1769234399999, "quote_volume": 96639.025548, "trades": 800, "taker_buy_base": 166088.33, "taker_buy_quote": 50492.583723 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.3048, "high": 0.3057, "low": 0.3046, "close": 0.3048, "volume": 225850.76, "close_time": 1769237999999, "quote_volume": 68919.580306, "trades": 816, "taker_buy_base": 100096.01, "taker_buy_quote": 30551.677932 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.3048, "high": 0.3057, "low": 0.3041, "close": 0.3043, "volume": 429245.79, "close_time": 1769241599999, "quote_volume": 130903.484892, "trades": 1034, "taker_buy_base": 240155.6, "taker_buy_quote": 73258.39469 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.3044, "high": 0.3059, "low": 0.3035, "close": 0.3057, "volume": 354423.76, "close_time": 1769245199999, "quote_volume": 108020.026392, "trades": 892, "taker_buy_base": 184999.86, "taker_buy_quote": 56412.544759 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.3056, "high": 0.3057, "low": 0.3039, "close": 0.3042, "volume": 188860.64, "close_time": 1769248799999, "quote_volume": 57542.985739, "trades": 599, "taker_buy_base": 92587.55, "taker_buy_quote": 28190.19587 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.3043, "high": 0.305, "low": 0.3037, "close": 0.3042, "volume": 249545.79, "close_time": 1769252399999, "quote_volume": 75952.221586, "trades": 628, "taker_buy_base": 103932.4, "taker_buy_quote": 31636.670609 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.3042, "high": 0.3047, "low": 0.3038, "close": 0.3047, "volume": 124772.21, "close_time": 1769255999999, "quote_volume": 37964.12819, "trades": 338, "taker_buy_base": 93025.94, "taker_buy_quote": 28304.739348 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.3046, "high": 0.3058, "low": 0.3044, "close": 0.3049, "volume": 188291.32, "close_time": 1769259599999, "quote_volume": 57409.270493, "trades": 494, "taker_buy_base": 125557.1, "taker_buy_quote": 38281.575442 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.305, "high": 0.305, "low": 0.3018, "close": 0.3019, "volume": 219147.77, "close_time": 1769263199999, "quote_volume": 66524.48934, "trades": 647, "taker_buy_base": 88032.28, "taker_buy_quote": 26742.402588 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.3019, "high": 0.3047, "low": 0.301, "close": 0.3037, "volume": 369270.94, "close_time": 1769266799999, "quote_volume": 111880.197005, "trades": 1091, "taker_buy_base": 136721.05, "taker_buy_quote": 41409.403169 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.3038, "high": 0.3044, "low": 0.3008, "close": 0.3013, "volume": 747249.13, "close_time": 1769270399999, "quote_volume": 225907.169768, "trades": 1210, "taker_buy_base": 318836.09, "taker_buy_quote": 96238.726046 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.3012, "high": 0.3024, "low": 0.2996, "close": 0.3017, "volume": 544454.64, "close_time": 1769273999999, "quote_volume": 163862.096635, "trades": 1279, "taker_buy_base": 179219.24, "taker_buy_quote": 53965.348551 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.3017, "high": 0.3031, "low": 0.3011, "close": 0.303, "volume": 299632.6, "close_time": 1769277599999, "quote_volume": 90574.516925, "trades": 735, "taker_buy_base": 184672.28, "taker_buy_quote": 55818.731166 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.303, "high": 0.3036, "low": 0.3022, "close": 0.3024, "volume": 173602.92, "close_time": 1769281199999, "quote_volume": 52564.939851, "trades": 471, "taker_buy_base": 87582.31, "taker_buy_quote": 26521.87386 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.3024, "high": 0.3025, "low": 0.3008, "close": 0.3016, "volume": 189426.48, "close_time": 1769284799999, "quote_volume": 57140.202413, "trades": 617, "taker_buy_base": 79944.33, "taker_buy_quote": 24110.288681 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.3016, "high": 0.3036, "low": 0.3016, "close": 0.3033, "volume": 109634.01, "close_time": 1769288399999, "quote_volume": 33158.576348, "trades": 433, "taker_buy_base": 71689.76, "taker_buy_quote": 21682.762589 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.3032, "high": 0.3048, "low": 0.3022, "close": 0.3039, "volume": 272833.01, "close_time": 1769291999999, "quote_volume": 82778.21053, "trades": 811, "taker_buy_base": 198562.77, "taker_buy_quote": 60233.442278 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.3041, "high": 0.3052, "low": 0.3033, "close": 0.3045, "volume": 171925.59, "close_time": 1769295599999, "quote_volume": 52353.124123, "trades": 471, "taker_buy_base": 98749.45, "taker_buy_quote": 30078.933798 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.3046, "high": 0.3051, "low": 0.3035, "close": 0.3039, "volume": 247113.98, "close_time": 1769299199999, "quote_volume": 75212.670433, "trades": 634, "taker_buy_base": 76362.15, "taker_buy_quote": 23234.290175 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.3038, "high": 0.306, "low": 0.3036, "close": 0.3058, "volume": 286877.09, "close_time": 1769302799999, "quote_volume": 87397.917791, "trades": 1041, "taker_buy_base": 196622.35, "taker_buy_quote": 59909.19099 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.3059, "high": 0.3065, "low": 0.3028, "close": 0.3035, "volume": 1287688.98, "close_time": 1769306399999, "quote_volume": 390985.805081, "trades": 1400, "taker_buy_base": 811968.32, "taker_buy_quote": 246441.008425 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.3034, "high": 0.3047, "low": 0.3021, "close": 0.303, "volume": 224336.06, "close_time": 1769309999999, "quote_volume": 68125.424605, "trades": 639, "taker_buy_base": 107097.05, "taker_buy_quote": 32553.998757 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.303, "high": 0.3036, "low": 0.2993, "close": 0.3, "volume": 697525.62, "close_time": 1769313599999, "quote_volume": 209667.61947, "trades": 1250, "taker_buy_base": 290925.97, "taker_buy_quote": 87465.395737 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.2999, "high": 0.3019, "low": 0.2989, "close": 0.2999, "volume": 661993.82, "close_time": 1769317199999, "quote_volume": 198852.643486, "trades": 1114, "taker_buy_base": 445516.82, "taker_buy_quote": 133858.075448 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.2999, "high": 0.301, "low": 0.2989, "close": 0.3008, "volume": 237620.12, "close_time": 1769320799999, "quote_volume": 71222.294625, "trades": 611, "taker_buy_base": 132870.02, "taker_buy_quote": 39830.123787 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.3007, "high": 0.3025, "low": 0.2994, "close": 0.3001, "volume": 395430.12, "close_time": 1769324399999, "quote_volume": 119065.138271, "trades": 1140, "taker_buy_base": 223892.42, "taker_buy_quote": 67487.255469 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.3, "high": 0.3015, "low": 0.2983, "close": 0.3007, "volume": 199053.21, "close_time": 1769327999999, "quote_volume": 59739.129068, "trades": 779, "taker_buy_base": 113379.12, "taker_buy_quote": 34045.988049 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.3006, "high": 0.3012, "low": 0.2975, "close": 0.2989, "volume": 410886.81, "close_time": 1769331599999, "quote_volume": 122994.366102, "trades": 1213, "taker_buy_base": 201369.14, "taker_buy_quote": 60320.39064 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.2989, "high": 0.3041, "low": 0.2982, "close": 0.3024, "volume": 460702.05, "close_time": 1769335199999, "quote_volume": 138735.778249, "trades": 1553, "taker_buy_base": 307020.41, "taker_buy_quote": 92420.423429 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.3025, "high": 0.3058, "low": 0.3022, "close": 0.3039, "volume": 727468.79, "close_time": 1769338799999, "quote_volume": 221451.296491, "trades": 1710, "taker_buy_base": 523979.38, "taker_buy_quote": 159488.148192 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.3038, "high": 0.304, "low": 0.3013, "close": 0.3022, "volume": 917094.52, "close_time": 1769342399999, "quote_volume": 277531.496207, "trades": 1258, "taker_buy_base": 687360.16, "taker_buy_quote": 208043.054704 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.3021, "high": 0.3021, "low": 0.2985, "close": 0.3011, "volume": 725546.76, "close_time": 1769345999999, "quote_volume": 217752.894203, "trades": 1949, "taker_buy_base": 240569.43, "taker_buy_quote": 72193.513183 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.3011, "high": 0.3037, "low": 0.3, "close": 0.3021, "volume": 326445.99, "close_time": 1769349599999, "quote_volume": 98537.97484, "trades": 1188, "taker_buy_base": 147850.26, "taker_buy_quote": 44655.633225 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.302, "high": 0.3022, "low": 0.297, "close": 0.2993, "volume": 910886.58, "close_time": 1769353199999, "quote_volume": 272232.545363, "trades": 2556, "taker_buy_base": 536209.82, "taker_buy_quote": 160246.674746 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.2992, "high": 0.3005, "low": 0.298, "close": 0.2987, "volume": 322366.92, "close_time": 1769356799999, "quote_volume": 96471.588258, "trades": 1369, "taker_buy_base": 140599.62, "taker_buy_quote": 42070.656193 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.2987, "high": 0.2987, "low": 0.2883, "close": 0.2911, "volume": 4267158.82, "close_time": 1769360399999, "quote_volume": 1247614.826656, "trades": 12312, "taker_buy_base": 2111351.23, "taker_buy_quote": 617887.900754 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.2911, "high": 0.2921, "low": 0.2889, "close": 0.2898, "volume": 608445.46, "close_time": 1769363999999, "quote_volume": 176738.431068, "trades": 2161, "taker_buy_base": 251512.11, "taker_buy_quote": 73135.787142 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.2898, "high": 0.2904, "low": 0.2846, "close": 0.2867, "volume": 1913967.67, "close_time": 1769367599999, "quote_volume": 548768.176109, "trades": 4667, "taker_buy_base": 726382.45, "taker_buy_quote": 208292.817139 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.2867, "high": 0.288, "low": 0.2786, "close": 0.2807, "volume": 2250457.22, "close_time": 1769371199999, "quote_volume": 635226.244254, "trades": 4840, "taker_buy_base": 826746.63, "taker_buy_quote": 233598.14391 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.2808, "high": 0.284, "low": 0.2806, "close": 0.2834, "volume": 1082128.21, "close_time": 1769374799999, "quote_volume": 305587.555641, "trades": 2594, "taker_buy_base": 603319.63, "taker_buy_quote": 170410.348157 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.2834, "high": 0.2865, "low": 0.2834, "close": 0.2851, "volume": 527272.06, "close_time": 1769378399999, "quote_volume": 150360.731046, "trades": 1704, "taker_buy_base": 203739.37, "taker_buy_quote": 58090.116064 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.2852, "high": 0.2854, "low": 0.2818, "close": 0.2837, "volume": 833831.12, "close_time": 1769381999999, "quote_volume": 236178.425269, "trades": 1184, "taker_buy_base": 381338.42, "taker_buy_quote": 108103.919115 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.2837, "high": 0.2872, "low": 0.2823, "close": 0.2866, "volume": 475762.03, "close_time": 1769385599999, "quote_volume": 135831.77275, "trades": 1515, "taker_buy_base": 288580.91, "taker_buy_quote": 82416.75106 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.2865, "high": 0.2895, "low": 0.2858, "close": 0.2888, "volume": 672734.91, "close_time": 1769389199999, "quote_volume": 193614.399963, "trades": 1807, "taker_buy_base": 382712.95, "taker_buy_quote": 110156.31612 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.2889, "high": 0.2951, "low": 0.2886, "close": 0.2936, "volume": 707608.07, "close_time": 1769392799999, "quote_volume": 206997.275096, "trades": 2809, "taker_buy_base": 336545.1, "taker_buy_quote": 98502.558902 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.2937, "high": 0.2938, "low": 0.2906, "close": 0.2912, "volume": 294338.44, "close_time": 1769396399999, "quote_volume": 85877.216386, "trades": 1028, "taker_buy_base": 107054.09, "taker_buy_quote": 31216.193809 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.2912, "high": 0.2932, "low": 0.2885, "close": 0.2892, "volume": 498794.1, "close_time": 1769399999999, "quote_volume": 144838.902741, "trades": 1437, "taker_buy_base": 267882.91, "taker_buy_quote": 77766.222715 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.2892, "high": 0.2933, "low": 0.2892, "close": 0.292, "volume": 439950.5, "close_time": 1769403599999, "quote_volume": 128348.162779, "trades": 1409, "taker_buy_base": 233269.22, "taker_buy_quote": 68007.307163 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.2921, "high": 0.2929, "low": 0.2915, "close": 0.2921, "volume": 171816.63, "close_time": 1769407199999, "quote_volume": 50206.774085, "trades": 693, "taker_buy_base": 102902.27, "taker_buy_quote": 30074.252905 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.2922, "high": 0.2965, "low": 0.2907, "close": 0.2965, "volume": 387011.82, "close_time": 1769410799999, "quote_volume": 113560.285229, "trades": 1317, "taker_buy_base": 251213.12, "taker_buy_quote": 73719.885778 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.2965, "high": 0.2977, "low": 0.2948, "close": 0.2954, "volume": 485612.95, "close_time": 1769414399999, "quote_volume": 143810.022696, "trades": 1526, "taker_buy_base": 242244.32, "taker_buy_quote": 71753.225403 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.2954, "high": 0.299, "low": 0.2953, "close": 0.2959, "volume": 853778.29, "close_time": 1769417999999, "quote_volume": 253212.223682, "trades": 1927, "taker_buy_base": 464692.01, "taker_buy_quote": 137828.151689 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.2961, "high": 0.2961, "low": 0.2929, "close": 0.2931, "volume": 465724.24, "close_time": 1769421599999, "quote_volume": 136950.552879, "trades": 1118, "taker_buy_base": 229260.54, "taker_buy_quote": 67412.789255 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.2931, "high": 0.2951, "low": 0.2931, "close": 0.2951, "volume": 398346.95, "close_time": 1769425199999, "quote_volume": 117179.29722, "trades": 1001, "taker_buy_base": 231441.9, "taker_buy_quote": 68102.864877 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.2951, "high": 0.2955, "low": 0.2942, "close": 0.2951, "volume": 439578.69, "close_time": 1769428799999, "quote_volume": 129588.299891, "trades": 919, "taker_buy_base": 293081.5, "taker_buy_quote": 86407.636936 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.2951, "high": 0.2962, "low": 0.2947, "close": 0.2958, "volume": 863984.35, "close_time": 1769432399999, "quote_volume": 255232.208191, "trades": 930, "taker_buy_base": 240779.92, "taker_buy_quote": 71147.246201 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.2959, "high": 0.2986, "low": 0.2959, "close": 0.2977, "volume": 804688.92, "close_time": 1769435999999, "quote_volume": 239394.428126, "trades": 1684, "taker_buy_base": 353638.12, "taker_buy_quote": 105208.175003 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.2977, "high": 0.3003, "low": 0.2942, "close": 0.2988, "volume": 1198220.0, "close_time": 1769439599999, "quote_volume": 356182.452843, "trades": 3888, "taker_buy_base": 599412.05, "taker_buy_quote": 178386.367055 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.2987, "high": 0.3018, "low": 0.2947, "close": 0.2966, "volume": 1129488.52, "close_time": 1769443199999, "quote_volume": 337081.987442, "trades": 4107, "taker_buy_base": 612601.1, "taker_buy_quote": 182988.134917 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.2967, "high": 0.2982, "low": 0.2947, "close": 0.2965, "volume": 572496.0, "close_time": 1769446799999, "quote_volume": 169831.297856, "trades": 2767, "taker_buy_base": 316004.51, "taker_buy_quote": 93751.48892 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.2966, "high": 0.2974, "low": 0.2923, "close": 0.2961, "volume": 881990.05, "close_time": 1769450399999, "quote_volume": 260086.260755, "trades": 2485, "taker_buy_base": 444578.45, "taker_buy_quote": 131259.223342 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.296, "high": 0.2994, "low": 0.2945, "close": 0.297, "volume": 798182.38, "close_time": 1769453999999, "quote_volume": 237093.429471, "trades": 2646, "taker_buy_base": 459093.28, "taker_buy_quote": 136472.545636 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.297, "high": 0.2981, "low": 0.2958, "close": 0.2964, "volume": 354029.77, "close_time": 1769457599999, "quote_volume": 105124.844184, "trades": 1254, "taker_buy_base": 223868.96, "taker_buy_quote": 66483.079148 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.2965, "high": 0.2973, "low": 0.2949, "close": 0.2953, "volume": 737501.16, "close_time": 1769461199999, "quote_volume": 218369.120614, "trades": 1533, "taker_buy_base": 409892.04, "taker_buy_quote": 121386.823017 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.2952, "high": 0.3008, "low": 0.2945, "close": 0.2994, "volume": 812391.1, "close_time": 1769464799999, "quote_volume": 242723.72043, "trades": 1896, "taker_buy_base": 462470.08, "taker_buy_quote": 138168.373357 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.2995, "high": 0.301, "low": 0.2987, "close": 0.2989, "volume": 271630.46, "close_time": 1769468399999, "quote_volume": 81364.461929, "trades": 1175, "taker_buy_base": 108771.89, "taker_buy_quote": 32592.51633 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.2989, "high": 0.2993, "low": 0.2976, "close": 0.2979, "volume": 216246.07, "close_time": 1769471999999, "quote_volume": 64484.510553, "trades": 809, "taker_buy_base": 103226.57, "taker_buy_quote": 30791.054125 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.2979, "high": 0.2981, "low": 0.2964, "close": 0.2981, "volume": 243975.93, "close_time": 1769475599999, "quote_volume": 72493.110868, "trades": 910, "taker_buy_base": 125241.74, "taker_buy_quote": 37228.614612 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.298, "high": 0.3005, "low": 0.2967, "close": 0.2993, "volume": 348048.66, "close_time": 1769479199999, "quote_volume": 104022.460487, "trades": 1311, "taker_buy_base": 229866.29, "taker_buy_quote": 68721.539938 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.2994, "high": 0.3003, "low": 0.298, "close": 0.2989, "volume": 250529.42, "close_time": 1769482799999, "quote_volume": 74897.074803, "trades": 923, "taker_buy_base": 87160.34, "taker_buy_quote": 26079.968756 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.2988, "high": 0.2992, "low": 0.2964, "close": 0.2968, "volume": 195582.72, "close_time": 1769486399999, "quote_volume": 58202.425912, "trades": 687, "taker_buy_base": 63446.49, "taker_buy_quote": 18894.52347 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.2967, "high": 0.2986, "low": 0.296, "close": 0.2973, "volume": 208162.36, "close_time": 1769489999999, "quote_volume": 61766.677195, "trades": 753, "taker_buy_base": 73139.5, "taker_buy_quote": 21738.989352 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.2972, "high": 0.2972, "low": 0.2955, "close": 0.2961, "volume": 61079.46, "close_time": 1769493599999, "quote_volume": 18091.027049, "trades": 383, "taker_buy_base": 26903.89, "taker_buy_quote": 7966.602135 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.296, "high": 0.2964, "low": 0.2944, "close": 0.2946, "volume": 255331.3, "close_time": 1769497199999, "quote_volume": 75418.454826, "trades": 801, "taker_buy_base": 55561.61, "taker_buy_quote": 16406.240423 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.2947, "high": 0.2965, "low": 0.2946, "close": 0.2956, "volume": 231491.8, "close_time": 1769500799999, "quote_volume": 68420.184029, "trades": 738, "taker_buy_base": 123628.55, "taker_buy_quote": 36549.495911 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.2955, "high": 0.2962, "low": 0.2944, "close": 0.2952, "volume": 109645.61, "close_time": 1769504399999, "quote_volume": 32369.093348, "trades": 520, "taker_buy_base": 53038.64, "taker_buy_quote": 15657.886055 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.2952, "high": 0.2956, "low": 0.2939, "close": 0.2943, "volume": 209445.07, "close_time": 1769507999999, "quote_volume": 61715.626847, "trades": 712, "taker_buy_base": 115607.0, "taker_buy_quote": 34074.707424 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.2943, "high": 0.2954, "low": 0.2939, "close": 0.2948, "volume": 264139.38, "close_time": 1769511599999, "quote_volume": 77854.394557, "trades": 824, "taker_buy_base": 152321.51, "taker_buy_quote": 44899.421027 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.2949, "high": 0.297, "low": 0.2943, "close": 0.2961, "volume": 272731.38, "close_time": 1769515199999, "quote_volume": 80611.605243, "trades": 884, "taker_buy_base": 171023.4, "taker_buy_quote": 50570.471337 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.296, "high": 0.2963, "low": 0.2943, "close": 0.2955, "volume": 554626.6, "close_time": 1769518799999, "quote_volume": 163766.112172, "trades": 1078, "taker_buy_base": 346132.23, "taker_buy_quote": 102208.476125 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.2955, "high": 0.2962, "low": 0.2942, "close": 0.2944, "volume": 194057.5, "close_time": 1769522399999, "quote_volume": 57314.006539, "trades": 668, "taker_buy_base": 108763.83, "taker_buy_quote": 32128.683637 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.2943, "high": 0.2976, "low": 0.2929, "close": 0.2936, "volume": 772139.2, "close_time": 1769525999999, "quote_volume": 228009.661885, "trades": 2564, "taker_buy_base": 412767.95, "taker_buy_quote": 122109.712634 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.2935, "high": 0.2971, "low": 0.2926, "close": 0.2967, "volume": 661907.12, "close_time": 1769529599999, "quote_volume": 194823.571186, "trades": 2076, "taker_buy_base": 378742.92, "taker_buy_quote": 111575.927623 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.2967, "high": 0.3019, "low": 0.2963, "close": 0.3001, "volume": 1984686.89, "close_time": 1769533199999, "quote_volume": 592698.853299, "trades": 3730, "taker_buy_base": 1076234.29, "taker_buy_quote": 321860.134018 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.3002, "high": 0.3005, "low": 0.2919, "close": 0.293, "volume": 1658552.83, "close_time": 1769536799999, "quote_volume": 488677.405715, "trades": 3866, "taker_buy_base": 804695.33, "taker_buy_quote": 237144.73417 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.2928, "high": 0.2986, "low": 0.2923, "close": 0.2973, "volume": 936035.9, "close_time": 1769540399999, "quote_volume": 275787.110789, "trades": 2339, "taker_buy_base": 514223.63, "taker_buy_quote": 151620.963523 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.2972, "high": 0.2989, "low": 0.2959, "close": 0.2981, "volume": 484097.46, "close_time": 1769543999999, "quote_volume": 143994.999482, "trades": 1487, "taker_buy_base": 306932.98, "taker_buy_quote": 91307.657201 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.298, "high": 0.3043, "low": 0.298, "close": 0.3033, "volume": 1437217.26, "close_time": 1769547599999, "quote_volume": 432466.822339, "trades": 2841, "taker_buy_base": 779753.86, "taker_buy_quote": 234654.069851 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.3032, "high": 0.3032, "low": 0.2993, "close": 0.2995, "volume": 646173.47, "close_time": 1769551199999, "quote_volume": 194366.143622, "trades": 1878, "taker_buy_base": 362238.92, "taker_buy_quote": 108946.240744 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.2996, "high": 0.3038, "low": 0.2996, "close": 0.3019, "volume": 448013.46, "close_time": 1769554799999, "quote_volume": 134933.684972, "trades": 1324, "taker_buy_base": 292717.79, "taker_buy_quote": 88166.183316 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.3018, "high": 0.3027, "low": 0.3005, "close": 0.3019, "volume": 300427.63, "close_time": 1769558399999, "quote_volume": 90513.536065, "trades": 1233, "taker_buy_base": 124261.54, "taker_buy_quote": 37441.271537 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.302, "high": 0.3038, "low": 0.3005, "close": 0.3036, "volume": 286137.52, "close_time": 1769561999999, "quote_volume": 86392.454755, "trades": 1034, "taker_buy_base": 141071.39, "taker_buy_quote": 42605.374803 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.3036, "high": 0.3037, "low": 0.3008, "close": 0.3023, "volume": 301774.37, "close_time": 1769565599999, "quote_volume": 91219.824041, "trades": 1077, "taker_buy_base": 200477.22, "taker_buy_quote": 60619.912638 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.3022, "high": 0.3031, "low": 0.3011, "close": 0.3027, "volume": 235583.88, "close_time": 1769569199999, "quote_volume": 71149.752099, "trades": 844, "taker_buy_base": 91479.98, "taker_buy_quote": 27630.688682 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.3026, "high": 0.3028, "low": 0.3013, "close": 0.3017, "volume": 246045.25, "close_time": 1769572799999, "quote_volume": 74287.599144, "trades": 986, "taker_buy_base": 78063.57, "taker_buy_quote": 23579.53112 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.3016, "high": 0.302, "low": 0.2997, "close": 0.3007, "volume": 190856.44, "close_time": 1769576399999, "quote_volume": 57323.944482, "trades": 707, "taker_buy_base": 63158.64, "taker_buy_quote": 18987.921792 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.3008, "high": 0.3022, "low": 0.2996, "close": 0.302, "volume": 138356.64, "close_time": 1769579999999, "quote_volume": 41601.237565, "trades": 665, "taker_buy_base": 84354.61, "taker_buy_quote": 25364.96445 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.302, "high": 0.3032, "low": 0.3003, "close": 0.3013, "volume": 291096.19, "close_time": 1769583599999, "quote_volume": 87802.373178, "trades": 1031, "taker_buy_base": 185349.03, "taker_buy_quote": 55923.949304 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.3013, "high": 0.3013, "low": 0.2986, "close": 0.3005, "volume": 1132233.87, "close_time": 1769587199999, "quote_volume": 339625.201813, "trades": 2105, "taker_buy_base": 628382.37, "taker_buy_quote": 188485.02604 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.3004, "high": 0.3005, "low": 0.2984, "close": 0.2986, "volume": 420074.18, "close_time": 1769590799999, "quote_volume": 125746.900661, "trades": 1328, "taker_buy_base": 154105.36, "taker_buy_quote": 46143.404487 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.2986, "high": 0.3014, "low": 0.2976, "close": 0.3009, "volume": 1196244.39, "close_time": 1769594399999, "quote_volume": 358057.55366, "trades": 2002, "taker_buy_base": 478389.06, "taker_buy_quote": 143149.259627 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.301, "high": 0.3019, "low": 0.2995, "close": 0.2998, "volume": 366592.09, "close_time": 1769597999999, "quote_volume": 110086.259321, "trades": 1258, "taker_buy_base": 109665.27, "taker_buy_quote": 32960.952992 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.2997, "high": 0.3035, "low": 0.299, "close": 0.3034, "volume": 983965.48, "close_time": 1769601599999, "quote_volume": 295763.697882, "trades": 2487, "taker_buy_base": 609782.62, "taker_buy_quote": 183132.477408 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.3034, "high": 0.3036, "low": 0.3002, "close": 0.3012, "volume": 1169127.4, "close_time": 1769605199999, "quote_volume": 353556.190723, "trades": 2313, "taker_buy_base": 615638.14, "taker_buy_quote": 186291.147658 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.3012, "high": 0.3026, "low": 0.3002, "close": 0.3006, "volume": 507175.97, "close_time": 1769608799999, "quote_volume": 153022.287813, "trades": 1674, "taker_buy_base": 284793.26, "taker_buy_quote": 85943.487375 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.3007, "high": 0.3008, "low": 0.2976, "close": 0.2987, "volume": 1166244.32, "close_time": 1769612399999, "quote_volume": 348891.130671, "trades": 3429, "taker_buy_base": 420505.26, "taker_buy_quote": 125768.775643 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.2987, "high": 0.3001, "low": 0.2957, "close": 0.2965, "volume": 723375.87, "close_time": 1769615999999, "quote_volume": 215368.245008, "trades": 2656, "taker_buy_base": 412839.52, "taker_buy_quote": 122963.012996 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.2966, "high": 0.2977, "low": 0.2945, "close": 0.2956, "volume": 989108.92, "close_time": 1769619599999, "quote_volume": 292377.117389, "trades": 2409, "taker_buy_base": 372144.87, "taker_buy_quote": 110089.096619 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.2956, "high": 0.2997, "low": 0.2938, "close": 0.2981, "volume": 693386.15, "close_time": 1769623199999, "quote_volume": 205580.310207, "trades": 2379, "taker_buy_base": 369880.38, "taker_buy_quote": 109681.502121 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.2981, "high": 0.2981, "low": 0.2948, "close": 0.2962, "volume": 478182.75, "close_time": 1769626799999, "quote_volume": 141660.161114, "trades": 1626, "taker_buy_base": 140806.53, "taker_buy_quote": 41715.080504 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.2961, "high": 0.2997, "low": 0.295, "close": 0.2985, "volume": 3293480.24, "close_time": 1769630399999, "quote_volume": 978280.39975, "trades": 6282, "taker_buy_base": 1601395.13, "taker_buy_quote": 475803.224906 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.2985, "high": 0.3023, "low": 0.2975, "close": 0.2987, "volume": 823682.04, "close_time": 1769633999999, "quote_volume": 246833.35663, "trades": 2686, "taker_buy_base": 371580.35, "taker_buy_quote": 111378.879413 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.2988, "high": 0.3027, "low": 0.2962, "close": 0.3007, "volume": 2683468.81, "close_time": 1769637599999, "quote_volume": 805743.639149, "trades": 7625, "taker_buy_base": 1549216.33, "taker_buy_quote": 465445.934137 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.3008, "high": 0.3039, "low": 0.2996, "close": 0.3035, "volume": 1037573.58, "close_time": 1769641199999, "quote_volume": 313291.115526, "trades": 3084, "taker_buy_base": 504515.37, "taker_buy_quote": 152230.280191 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.3036, "high": 0.3047, "low": 0.301, "close": 0.3014, "volume": 976107.75, "close_time": 1769644799999, "quote_volume": 295656.585951, "trades": 3445, "taker_buy_base": 544402.13, "taker_buy_quote": 165009.891871 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.3015, "high": 0.3024, "low": 0.2965, "close": 0.2982, "volume": 621648.67, "close_time": 1769648399999, "quote_volume": 186033.599586, "trades": 2496, "taker_buy_base": 289427.3, "taker_buy_quote": 86641.741452 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.2984, "high": 0.2993, "low": 0.2943, "close": 0.2948, "volume": 545204.34, "close_time": 1769651999999, "quote_volume": 161448.055591, "trades": 2255, "taker_buy_base": 183789.68, "taker_buy_quote": 54442.101834 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.2949, "high": 0.2957, "low": 0.2872, "close": 0.2887, "volume": 2481643.48, "close_time": 1769655599999, "quote_volume": 720107.19529, "trades": 6310, "taker_buy_base": 1005560.29, "taker_buy_quote": 291804.688269 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.2887, "high": 0.2909, "low": 0.2874, "close": 0.2878, "volume": 671272.18, "close_time": 1769659199999, "quote_volume": 193889.402409, "trades": 2406, "taker_buy_base": 311747.53, "taker_buy_quote": 89993.384647 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.2878, "high": 0.2884, "low": 0.2857, "close": 0.288, "volume": 563408.79, "close_time": 1769662799999, "quote_volume": 161691.732905, "trades": 1965, "taker_buy_base": 337529.0, "taker_buy_quote": 96894.973953 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.2879, "high": 0.2888, "low": 0.2869, "close": 0.2872, "volume": 334063.22, "close_time": 1769666399999, "quote_volume": 96127.057045, "trades": 1013, "taker_buy_base": 163880.21, "taker_buy_quote": 47161.762394 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.2871, "high": 0.2896, "low": 0.2871, "close": 0.2893, "volume": 418885.42, "close_time": 1769669999999, "quote_volume": 120833.515699, "trades": 1311, "taker_buy_base": 244794.3, "taker_buy_quote": 70625.723243 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.2892, "high": 0.2906, "low": 0.2877, "close": 0.2879, "volume": 503639.4, "close_time": 1769673599999, "quote_volume": 145513.027267, "trades": 1549, "taker_buy_base": 253352.12, "taker_buy_quote": 73223.137946 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.2879, "high": 0.2886, "low": 0.2857, "close": 0.2864, "volume": 739963.13, "close_time": 1769677199999, "quote_volume": 212317.179468, "trades": 2340, "taker_buy_base": 369474.45, "taker_buy_quote": 106063.217837 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.2864, "high": 0.2878, "low": 0.2862, "close": 0.2867, "volume": 646296.49, "close_time": 1769680799999, "quote_volume": 185494.181774, "trades": 1579, "taker_buy_base": 374634.17, "taker_buy_quote": 107535.285922 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.2867, "high": 0.2871, "low": 0.2846, "close": 0.2857, "volume": 1033926.64, "close_time": 1769684399999, "quote_volume": 295902.657818, "trades": 1724, "taker_buy_base": 455774.69, "taker_buy_quote": 130442.086396 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.2857, "high": 0.2859, "low": 0.284, "close": 0.2844, "volume": 502578.33, "close_time": 1769687999999, "quote_volume": 143124.726623, "trades": 1713, "taker_buy_base": 211888.74, "taker_buy_quote": 60344.163276 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.2844, "high": 0.2856, "low": 0.2828, "close": 0.2842, "volume": 663042.63, "close_time": 1769691599999, "quote_volume": 188429.451323, "trades": 1941, "taker_buy_base": 321039.02, "taker_buy_quote": 91263.453632 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.2841, "high": 0.286, "low": 0.2841, "close": 0.2857, "volume": 490289.55, "close_time": 1769695199999, "quote_volume": 139895.071624, "trades": 1168, "taker_buy_base": 172856.67, "taker_buy_quote": 49289.217681 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.2858, "high": 0.286, "low": 0.2774, "close": 0.278, "volume": 2444798.54, "close_time": 1769698799999, "quote_volume": 690734.890984, "trades": 6468, "taker_buy_base": 969637.56, "taker_buy_quote": 273683.751558 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.278, "high": 0.2782, "low": 0.2654, "close": 0.268, "volume": 7336096.02, "close_time": 1769702399999, "quote_volume": 1981157.068757, "trades": 20724, "taker_buy_base": 3107363.6, "taker_buy_quote": 839893.873713 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.268, "high": 0.2732, "low": 0.265, "close": 0.2731, "volume": 2476762.92, "close_time": 1769705999999, "quote_volume": 665959.3566, "trades": 7376, "taker_buy_base": 1240829.48, "taker_buy_quote": 333876.077086 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.273, "high": 0.276, "low": 0.267, "close": 0.2674, "volume": 2606985.04, "close_time": 1769709599999, "quote_volume": 707016.788306, "trades": 5683, "taker_buy_base": 1443833.3, "taker_buy_quote": 392117.382817 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.2674, "high": 0.2686, "low": 0.2609, "close": 0.2614, "volume": 3527779.5, "close_time": 1769713199999, "quote_volume": 933252.359231, "trades": 8276, "taker_buy_base": 1654048.03, "taker_buy_quote": 437995.948096 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.2613, "high": 0.2655, "low": 0.2606, "close": 0.2641, "volume": 1994653.6, "close_time": 1769716799999, "quote_volume": 524549.411992, "trades": 5574, "taker_buy_base": 1107488.84, "taker_buy_quote": 291416.237064 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.2642, "high": 0.2701, "low": 0.2633, "close": 0.2698, "volume": 1336231.25, "close_time": 1769720399999, "quote_volume": 356731.50023, "trades": 3332, "taker_buy_base": 709317.07, "taker_buy_quote": 189419.66058 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.2699, "high": 0.2719, "low": 0.2699, "close": 0.2708, "volume": 1605386.07, "close_time": 1769723999999, "quote_volume": 434824.894479, "trades": 3477, "taker_buy_base": 802198.81, "taker_buy_quote": 217263.804366 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.2709, "high": 0.272, "low": 0.2697, "close": 0.2699, "volume": 431699.54, "close_time": 1769727599999, "quote_volume": 116738.612764, "trades": 1116, "taker_buy_base": 250301.05, "taker_buy_quote": 67679.729742 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.2699, "high": 0.27, "low": 0.2685, "close": 0.2697, "volume": 1077847.6, "close_time": 1769731199999, "quote_volume": 290323.17366, "trades": 2879, "taker_buy_base": 409288.12, "taker_buy_quote": 110257.308154 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.2698, "high": 0.272, "low": 0.2697, "close": 0.2713, "volume": 906814.39, "close_time": 1769734799999, "quote_volume": 245559.66254, "trades": 1934, "taker_buy_base": 475334.96, "taker_buy_quote": 128743.169682 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.2713, "high": 0.2733, "low": 0.26, "close": 0.2677, "volume": 5898985.92, "close_time": 1769738399999, "quote_volume": 1567248.68836, "trades": 16501, "taker_buy_base": 2697987.04, "taker_buy_quote": 716875.900694 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.2677, "high": 0.2677, "low": 0.2603, "close": 0.2639, "volume": 1872869.85, "close_time": 1769741999999, "quote_volume": 493469.76086, "trades": 6168, "taker_buy_base": 925669.36, "taker_buy_quote": 243846.846153 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.264, "high": 0.2658, "low": 0.2622, "close": 0.2628, "volume": 500777.76, "close_time": 1769745599999, "quote_volume": 132071.057691, "trades": 2084, "taker_buy_base": 315263.09, "taker_buy_quote": 83118.552178 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.2627, "high": 0.2677, "low": 0.2627, "close": 0.2658, "volume": 942697.96, "close_time": 1769749199999, "quote_volume": 250807.860383, "trades": 3035, "taker_buy_base": 531221.61, "taker_buy_quote": 141349.842279 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.2659, "high": 0.2664, "low": 0.264, "close": 0.2644, "volume": 309751.31, "close_time": 1769752799999, "quote_volume": 82008.341791, "trades": 1132, "taker_buy_base": 153345.99, "taker_buy_quote": 40606.442454 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.2643, "high": 0.2645, "low": 0.2588, "close": 0.2608, "volume": 825051.2, "close_time": 1769756399999, "quote_volume": 215387.13768, "trades": 2964, "taker_buy_base": 365557.51, "taker_buy_quote": 95427.832937 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.2609, "high": 0.2662, "low": 0.2609, "close": 0.2649, "volume": 801047.44, "close_time": 1769759999999, "quote_volume": 211881.725763, "trades": 2760, "taker_buy_base": 463520.23, "taker_buy_quote": 122576.849537 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.2649, "high": 0.2658, "low": 0.2619, "close": 0.2637, "volume": 681158.7, "close_time": 1769763599999, "quote_volume": 179249.562347, "trades": 2126, "taker_buy_base": 277074.05, "taker_buy_quote": 73006.842943 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.2638, "high": 0.2653, "low": 0.2627, "close": 0.2646, "volume": 422851.49, "close_time": 1769767199999, "quote_volume": 111703.832499, "trades": 1965, "taker_buy_base": 233311.12, "taker_buy_quote": 61641.302717 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.2645, "high": 0.266, "low": 0.2637, "close": 0.2649, "volume": 486371.01, "close_time": 1769770799999, "quote_volume": 128716.145094, "trades": 1455, "taker_buy_base": 259784.23, "taker_buy_quote": 68762.605205 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.2649, "high": 0.2697, "low": 0.2641, "close": 0.2684, "volume": 494855.7, "close_time": 1769774399999, "quote_volume": 131941.930147, "trades": 1898, "taker_buy_base": 286066.4, "taker_buy_quote": 76301.189133 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.2684, "high": 0.2688, "low": 0.2662, "close": 0.2672, "volume": 508590.93, "close_time": 1769777999999, "quote_volume": 135945.881339, "trades": 1611, "taker_buy_base": 256121.89, "taker_buy_quote": 68443.442314 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.2671, "high": 0.2674, "low": 0.2628, "close": 0.2637, "volume": 1288019.33, "close_time": 1769781599999, "quote_volume": 341436.245011, "trades": 4059, "taker_buy_base": 621519.25, "taker_buy_quote": 164833.528058 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.2639, "high": 0.2671, "low": 0.2623, "close": 0.2638, "volume": 1402611.2, "close_time": 1769785199999, "quote_volume": 371644.881757, "trades": 5600, "taker_buy_base": 677627.8, "taker_buy_quote": 179559.645302 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.2639, "high": 0.2667, "low": 0.261, "close": 0.2647, "volume": 1151491.99, "close_time": 1769788799999, "quote_volume": 303981.601982, "trades": 5215, "taker_buy_base": 542140.77, "taker_buy_quote": 143307.580263 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.2646, "high": 0.2678, "low": 0.2624, "close": 0.2654, "volume": 899650.85, "close_time": 1769792399999, "quote_volume": 238664.777708, "trades": 4275, "taker_buy_base": 446698.76, "taker_buy_quote": 118508.611029 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.2655, "high": 0.2677, "low": 0.2639, "close": 0.2653, "volume": 791642.41, "close_time": 1769795999999, "quote_volume": 210593.014491, "trades": 3001, "taker_buy_base": 446557.38, "taker_buy_quote": 118884.57832 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.2653, "high": 0.2703, "low": 0.2579, "close": 0.2691, "volume": 2028965.65, "close_time": 1769799599999, "quote_volume": 534969.012392, "trades": 8823, "taker_buy_base": 1050336.34, "taker_buy_quote": 277617.95394 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.2692, "high": 0.2708, "low": 0.2669, "close": 0.2677, "volume": 914791.25, "close_time": 1769803199999, "quote_volume": 246259.850174, "trades": 3853, "taker_buy_base": 474375.05, "taker_buy_quote": 127708.354219 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.2677, "high": 0.2677, "low": 0.2617, "close": 0.263, "volume": 1913316.21, "close_time": 1769806799999, "quote_volume": 504841.544512, "trades": 6078, "taker_buy_base": 791363.03, "taker_buy_quote": 208847.349482 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.2631, "high": 0.2658, "low": 0.2623, "close": 0.2643, "volume": 1078075.21, "close_time": 1769810399999, "quote_volume": 284436.039303, "trades": 3359, "taker_buy_base": 643126.0, "taker_buy_quote": 169722.276759 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.2643, "high": 0.2648, "low": 0.2615, "close": 0.2632, "volume": 367671.77, "close_time": 1769813999999, "quote_volume": 96711.916613, "trades": 1464, "taker_buy_base": 174342.39, "taker_buy_quote": 45852.351318 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.2632, "high": 0.2632, "low": 0.2607, "close": 0.2628, "volume": 302333.43, "close_time": 1769817599999, "quote_volume": 79122.50326, "trades": 1237, "taker_buy_base": 116686.85, "taker_buy_quote": 30543.861299 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.2629, "high": 0.2632, "low": 0.2613, "close": 0.262, "volume": 234004.7, "close_time": 1769821199999, "quote_volume": 61321.832062, "trades": 906, "taker_buy_base": 108280.87, "taker_buy_quote": 28388.511883 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.2619, "high": 0.2632, "low": 0.2616, "close": 0.2627, "volume": 460340.68, "close_time": 1769824799999, "quote_volume": 120918.46744, "trades": 1336, "taker_buy_base": 230677.99, "taker_buy_quote": 60590.013927 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.2627, "high": 0.264, "low": 0.2614, "close": 0.2631, "volume": 241026.54, "close_time": 1769828399999, "quote_volume": 63313.967531, "trades": 1184, "taker_buy_base": 167172.61, "taker_buy_quote": 43922.192439 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.2631, "high": 0.2633, "low": 0.2616, "close": 0.2619, "volume": 298138.35, "close_time": 1769831999999, "quote_volume": 78281.318014, "trades": 1070, "taker_buy_base": 164152.03, "taker_buy_quote": 43100.468013 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.2618, "high": 0.2629, "low": 0.259, "close": 0.2597, "volume": 721154.91, "close_time": 1769835599999, "quote_volume": 187680.177132, "trades": 1476, "taker_buy_base": 251446.09, "taker_buy_quote": 65604.567018 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.2598, "high": 0.2608, "low": 0.2585, "close": 0.2603, "volume": 455907.56, "close_time": 1769839199999, "quote_volume": 118267.650844, "trades": 1144, "taker_buy_base": 290183.29, "taker_buy_quote": 75277.19053 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.2604, "high": 0.2605, "low": 0.257, "close": 0.259, "volume": 497541.75, "close_time": 1769842799999, "quote_volume": 128438.892875, "trades": 1480, "taker_buy_base": 274234.11, "taker_buy_quote": 70783.306113 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.2589, "high": 0.2589, "low": 0.255, "close": 0.2577, "volume": 845351.6, "close_time": 1769846399999, "quote_volume": 216758.52232, "trades": 3470, "taker_buy_base": 237274.65, "taker_buy_quote": 60979.319684 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.2576, "high": 0.2581, "low": 0.251, "close": 0.2544, "volume": 2300557.81, "close_time": 1769849999999, "quote_volume": 583629.94704, "trades": 8934, "taker_buy_base": 788229.29, "taker_buy_quote": 199798.53129 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.2544, "high": 0.2563, "low": 0.2536, "close": 0.2539, "volume": 594096.14, "close_time": 1769853599999, "quote_volume": 151330.463701, "trades": 2739, "taker_buy_base": 262456.71, "taker_buy_quote": 66852.897173 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.2539, "high": 0.2559, "low": 0.253, "close": 0.2545, "volume": 403065.14, "close_time": 1769857199999, "quote_volume": 102496.246372, "trades": 1469, "taker_buy_base": 257859.03, "taker_buy_quote": 65596.295618 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.2545, "high": 0.2546, "low": 0.2523, "close": 0.2527, "volume": 324415.27, "close_time": 1769860799999, "quote_volume": 82220.396504, "trades": 1120, "taker_buy_base": 116945.04, "taker_buy_quote": 29647.220227 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.2527, "high": 0.2533, "low": 0.2513, "close": 0.2517, "volume": 512877.8, "close_time": 1769864399999, "quote_volume": 129405.103009, "trades": 1538, "taker_buy_base": 258059.74, "taker_buy_quote": 65158.801204 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.2518, "high": 0.2521, "low": 0.2493, "close": 0.2509, "volume": 845608.2, "close_time": 1769867999999, "quote_volume": 211836.792038, "trades": 2556, "taker_buy_base": 278601.25, "taker_buy_quote": 69841.995057 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.251, "high": 0.252, "low": 0.2349, "close": 0.2399, "volume": 7395285.99, "close_time": 1769871599999, "quote_volume": 1781686.799531, "trades": 20778, "taker_buy_base": 3400030.34, "taker_buy_quote": 818014.520367 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.2398, "high": 0.2435, "low": 0.2383, "close": 0.2387, "volume": 1854967.71, "close_time": 1769875199999, "quote_volume": 446823.745652, "trades": 5600, "taker_buy_base": 978152.69, "taker_buy_quote": 235637.919466 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.2387, "high": 0.2428, "low": 0.2362, "close": 0.2375, "volume": 3946885.07, "close_time": 1769878799999, "quote_volume": 943694.279542, "trades": 10386, "taker_buy_base": 2001589.21, "taker_buy_quote": 479061.213372 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.2374, "high": 0.2386, "low": 0.222, "close": 0.226, "volume": 12383443.26, "close_time": 1769882399999, "quote_volume": 2822931.261922, "trades": 27756, "taker_buy_base": 5475121.4, "taker_buy_quote": 1246721.612535 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.2261, "high": 0.2274, "low": 0.2099, "close": 0.2238, "volume": 10610391.39, "close_time": 1769885999999, "quote_volume": 2330477.539805, "trades": 23852, "taker_buy_base": 5373756.54, "taker_buy_quote": 1180371.711446 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.2239, "high": 0.2293, "low": 0.2232, "close": 0.2251, "volume": 2503357.37, "close_time": 1769889599999, "quote_volume": 565898.871389, "trades": 7847, "taker_buy_base": 1251661.73, "taker_buy_quote": 282979.755968 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.2251, "high": 0.2282, "low": 0.2236, "close": 0.2269, "volume": 1297005.34, "close_time": 1769893199999, "quote_volume": 292587.465253, "trades": 4018, "taker_buy_base": 765869.43, "taker_buy_quote": 172880.153487 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.2267, "high": 0.2308, "low": 0.2262, "close": 0.2301, "volume": 1632862.82, "close_time": 1769896799999, "quote_volume": 373769.720879, "trades": 3268, "taker_buy_base": 814925.0, "taker_buy_quote": 186392.331674 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.2302, "high": 0.2306, "low": 0.2277, "close": 0.2295, "volume": 627663.08, "close_time": 1769900399999, "quote_volume": 143793.072645, "trades": 1204, "taker_buy_base": 311536.98, "taker_buy_quote": 71428.559242 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.2294, "high": 0.2357, "low": 0.2293, "close": 0.2345, "volume": 1062122.85, "close_time": 1769903999999, "quote_volume": 247437.406945, "trades": 2819, "taker_buy_base": 688769.13, "taker_buy_quote": 160562.252468 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.2344, "high": 0.2373, "low": 0.2342, "close": 0.2362, "volume": 1033753.43, "close_time": 1769907599999, "quote_volume": 244044.168208, "trades": 2176, "taker_buy_base": 657143.17, "taker_buy_quote": 155151.584022 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.2363, "high": 0.2368, "low": 0.2331, "close": 0.2367, "volume": 774203.3, "close_time": 1769911199999, "quote_volume": 181442.704401, "trades": 1430, "taker_buy_base": 320701.37, "taker_buy_quote": 75236.997411 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.2368, "high": 0.239, "low": 0.2363, "close": 0.238, "volume": 596381.96, "close_time": 1769914799999, "quote_volume": 141872.354169, "trades": 1384, "taker_buy_base": 396046.24, "taker_buy_quote": 94269.622024 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.238, "high": 0.2386, "low": 0.2369, "close": 0.2383, "volume": 544894.02, "close_time": 1769918399999, "quote_volume": 129618.301906, "trades": 1170, "taker_buy_base": 220793.8, "taker_buy_quote": 52529.416912 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.2383, "high": 0.2391, "low": 0.2376, "close": 0.2379, "volume": 441985.47, "close_time": 1769921999999, "quote_volume": 105341.637836, "trades": 1241, "taker_buy_base": 259297.04, "taker_buy_quote": 61802.031696 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.2379, "high": 0.2393, "low": 0.2368, "close": 0.2374, "volume": 505471.05, "close_time": 1769925599999, "quote_volume": 120312.741814, "trades": 1642, "taker_buy_base": 215646.57, "taker_buy_quote": 51343.199683 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.2376, "high": 0.2401, "low": 0.2375, "close": 0.2387, "volume": 639329.94, "close_time": 1769929199999, "quote_volume": 152664.642976, "trades": 1719, "taker_buy_base": 211324.76, "taker_buy_quote": 50473.000024 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.2386, "high": 0.2408, "low": 0.2373, "close": 0.2393, "volume": 665266.28, "close_time": 1769932799999, "quote_volume": 158868.171878, "trades": 2605, "taker_buy_base": 303164.03, "taker_buy_quote": 72492.40694 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.2394, "high": 0.2408, "low": 0.2381, "close": 0.2391, "volume": 359345.44, "close_time": 1769936399999, "quote_volume": 85965.088609, "trades": 1650, "taker_buy_base": 132368.03, "taker_buy_quote": 31679.769 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.2392, "high": 0.2399, "low": 0.2371, "close": 0.2394, "volume": 781646.86, "close_time": 1769939999999, "quote_volume": 186326.721375, "trades": 1649, "taker_buy_base": 467306.88, "taker_buy_quote": 111390.994198 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.2395, "high": 0.2403, "low": 0.2344, "close": 0.2348, "volume": 1442931.25, "close_time": 1769943599999, "quote_volume": 342251.851258, "trades": 3051, "taker_buy_base": 612913.53, "taker_buy_quote": 145528.883276 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.2348, "high": 0.237, "low": 0.2344, "close": 0.2358, "volume": 498064.87, "close_time": 1769947199999, "quote_volume": 117290.026306, "trades": 1243, "taker_buy_base": 216515.09, "taker_buy_quote": 51016.188286 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.2359, "high": 0.2359, "low": 0.2329, "close": 0.2337, "volume": 486776.42, "close_time": 1769950799999, "quote_volume": 113931.837408, "trades": 1336, "taker_buy_base": 172284.39, "taker_buy_quote": 40329.608052 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.2338, "high": 0.2358, "low": 0.2321, "close": 0.233, "volume": 566796.82, "close_time": 1769954399999, "quote_volume": 132912.332393, "trades": 1149, "taker_buy_base": 290362.64, "taker_buy_quote": 68149.08556 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.233, "high": 0.2351, "low": 0.2284, "close": 0.2328, "volume": 2089623.18, "close_time": 1769957999999, "quote_volume": 483593.026826, "trades": 3968, "taker_buy_base": 1120386.77, "taker_buy_quote": 259602.280841 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.2328, "high": 0.2328, "low": 0.2239, "close": 0.2271, "volume": 1904844.55, "close_time": 1769961599999, "quote_volume": 433243.971486, "trades": 4416, "taker_buy_base": 907551.34, "taker_buy_quote": 206280.292692 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.2271, "high": 0.2301, "low": 0.2249, "close": 0.2276, "volume": 1147312.95, "close_time": 1769965199999, "quote_volume": 261155.869435, "trades": 3490, "taker_buy_base": 572807.8, "taker_buy_quote": 130511.614846 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.2277, "high": 0.2289, "low": 0.2257, "close": 0.2284, "volume": 787043.26, "close_time": 1769968799999, "quote_volume": 178675.855645, "trades": 1598, "taker_buy_base": 350324.73, "taker_buy_quote": 79514.365703 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.2284, "high": 0.2338, "low": 0.2284, "close": 0.2304, "volume": 1206858.12, "close_time": 1769972399999, "quote_volume": 279320.230219, "trades": 3064, "taker_buy_base": 640429.05, "taker_buy_quote": 148223.693794 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.2303, "high": 0.2312, "low": 0.2272, "close": 0.2287, "volume": 568450.55, "close_time": 1769975999999, "quote_volume": 130218.069726, "trades": 1411, "taker_buy_base": 302096.64, "taker_buy_quote": 69275.557781 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.2286, "high": 0.2318, "low": 0.2263, "close": 0.2291, "volume": 670102.48, "close_time": 1769979599999, "quote_volume": 153385.54046, "trades": 1760, "taker_buy_base": 342871.06, "taker_buy_quote": 78461.482714 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.2292, "high": 0.2293, "low": 0.226, "close": 0.2271, "volume": 622874.19, "close_time": 1769983199999, "quote_volume": 141694.080952, "trades": 2092, "taker_buy_base": 245877.11, "taker_buy_quote": 55956.567559 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.2272, "high": 0.2314, "low": 0.2269, "close": 0.2297, "volume": 689815.63, "close_time": 1769986799999, "quote_volume": 158081.35936, "trades": 1736, "taker_buy_base": 375595.58, "taker_buy_quote": 86111.715742 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.2295, "high": 0.232, "low": 0.2218, "close": 0.2276, "volume": 2334589.44, "close_time": 1769990399999, "quote_volume": 529394.267104, "trades": 6457, "taker_buy_base": 940270.23, "taker_buy_quote": 213502.460132 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.2277, "high": 0.2337, "low": 0.2257, "close": 0.2314, "volume": 770682.17, "close_time": 1769993999999, "quote_volume": 177896.688238, "trades": 2957, "taker_buy_base": 416498.14, "taker_buy_quote": 96150.752186 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.2312, "high": 0.2351, "low": 0.2279, "close": 0.2323, "volume": 839377.23, "close_time": 1769997599999, "quote_volume": 194720.473718, "trades": 2943, "taker_buy_base": 482373.5, "taker_buy_quote": 111931.693478 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.2322, "high": 0.2336, "low": 0.2296, "close": 0.23, "volume": 1697797.79, "close_time": 1770001199999, "quote_volume": 394075.679794, "trades": 4368, "taker_buy_base": 862943.14, "taker_buy_quote": 200251.413846 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.23, "high": 0.2305, "low": 0.2201, "close": 0.2297, "volume": 2993405.34, "close_time": 1770004799999, "quote_volume": 672334.494787, "trades": 14048, "taker_buy_base": 1289706.12, "taker_buy_quote": 289883.33987 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.2298, "high": 0.2329, "low": 0.2256, "close": 0.2282, "volume": 1079951.38, "close_time": 1770008399999, "quote_volume": 247860.184308, "trades": 5069, "taker_buy_base": 468650.61, "taker_buy_quote": 107552.53232 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.2282, "high": 0.2282, "low": 0.2219, "close": 0.2243, "volume": 1355912.69, "close_time": 1770011999999, "quote_volume": 304582.035655, "trades": 5039, "taker_buy_base": 616563.46, "taker_buy_quote": 138362.323753 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.2243, "high": 0.231, "low": 0.2202, "close": 0.227, "volume": 3013165.47, "close_time": 1770015599999, "quote_volume": 681099.960679, "trades": 9465, "taker_buy_base": 1603959.07, "taker_buy_quote": 362874.324239 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.2269, "high": 0.2286, "low": 0.2254, "close": 0.2255, "volume": 839743.86, "close_time": 1770019199999, "quote_volume": 190409.771393, "trades": 3020, "taker_buy_base": 519671.85, "taker_buy_quote": 117866.143636 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.2256, "high": 0.2287, "low": 0.2255, "close": 0.228, "volume": 517995.32, "close_time": 1770022799999, "quote_volume": 117547.714945, "trades": 2134, "taker_buy_base": 338262.02, "taker_buy_quote": 76775.508288 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.228, "high": 0.2314, "low": 0.2263, "close": 0.2296, "volume": 1598132.02, "close_time": 1770026399999, "quote_volume": 366268.642705, "trades": 4010, "taker_buy_base": 900904.18, "taker_buy_quote": 206314.907073 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.2297, "high": 0.2306, "low": 0.2288, "close": 0.2293, "volume": 835791.99, "close_time": 1770029999999, "quote_volume": 191846.922733, "trades": 2006, "taker_buy_base": 556233.56, "taker_buy_quote": 127669.771249 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.2295, "high": 0.2309, "low": 0.2288, "close": 0.2293, "volume": 978952.13, "close_time": 1770033599999, "quote_volume": 225006.24058, "trades": 2289, "taker_buy_base": 364410.88, "taker_buy_quote": 83747.248907 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.2294, "high": 0.231, "low": 0.2289, "close": 0.2303, "volume": 507278.61, "close_time": 1770037199999, "quote_volume": 116557.13559, "trades": 1929, "taker_buy_base": 330822.6, "taker_buy_quote": 76022.916558 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.2303, "high": 0.232, "low": 0.2297, "close": 0.2313, "volume": 498059.68, "close_time": 1770040799999, "quote_volume": 114844.807994, "trades": 2018, "taker_buy_base": 252529.55, "taker_buy_quote": 58256.548781 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.2312, "high": 0.2347, "low": 0.229, "close": 0.232, "volume": 1983444.7, "close_time": 1770044399999, "quote_volume": 460367.650536, "trades": 7139, "taker_buy_base": 882237.84, "taker_buy_quote": 204980.759859 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.2319, "high": 0.2372, "low": 0.2316, "close": 0.2351, "volume": 1329155.41, "close_time": 1770047999999, "quote_volume": 311796.586888, "trades": 5480, "taker_buy_base": 759594.24, "taker_buy_quote": 178209.037666 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.2351, "high": 0.2356, "low": 0.2324, "close": 0.2326, "volume": 990172.89, "close_time": 1770051599999, "quote_volume": 232156.524688, "trades": 3678, "taker_buy_base": 584788.26, "taker_buy_quote": 137116.398542 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.2325, "high": 0.2343, "low": 0.2294, "close": 0.2302, "volume": 957432.42, "close_time": 1770055199999, "quote_volume": 221548.423114, "trades": 2488, "taker_buy_base": 474725.69, "taker_buy_quote": 110036.277549 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.2301, "high": 0.2313, "low": 0.2289, "close": 0.2307, "volume": 517042.4, "close_time": 1770058799999, "quote_volume": 118929.875831, "trades": 1615, "taker_buy_base": 259372.95, "taker_buy_quote": 59691.37779 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.2306, "high": 0.2307, "low": 0.229, "close": 0.2291, "volume": 303995.94, "close_time": 1770062399999, "quote_volume": 69823.431526, "trades": 1158, "taker_buy_base": 127697.18, "taker_buy_quote": 29338.076005 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.229, "high": 0.2304, "low": 0.2283, "close": 0.2296, "volume": 451276.52, "close_time": 1770065999999, "quote_volume": 103568.330778, "trades": 1480, "taker_buy_base": 246387.27, "taker_buy_quote": 56553.232765 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.2297, "high": 0.2316, "low": 0.2296, "close": 0.231, "volume": 296189.38, "close_time": 1770069599999, "quote_volume": 68383.437864, "trades": 981, "taker_buy_base": 200618.19, "taker_buy_quote": 46321.360356 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.231, "high": 0.2319, "low": 0.2306, "close": 0.2313, "volume": 247114.56, "close_time": 1770073199999, "quote_volume": 57167.986385, "trades": 705, "taker_buy_base": 124493.63, "taker_buy_quote": 28799.275297 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.2314, "high": 0.2315, "low": 0.2294, "close": 0.23, "volume": 254935.85, "close_time": 1770076799999, "quote_volume": 58714.838168, "trades": 801, "taker_buy_base": 130259.79, "taker_buy_quote": 30000.552557 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.2301, "high": 0.2306, "low": 0.2279, "close": 0.2296, "volume": 636597.36, "close_time": 1770080399999, "quote_volume": 145577.85862, "trades": 1496, "taker_buy_base": 338284.76, "taker_buy_quote": 77330.74908 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.2295, "high": 0.2299, "low": 0.2276, "close": 0.2295, "volume": 365617.62, "close_time": 1770083999999, "quote_volume": 83678.221138, "trades": 1168, "taker_buy_base": 181937.47, "taker_buy_quote": 41651.927227 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.2296, "high": 0.2296, "low": 0.2253, "close": 0.2254, "volume": 758538.81, "close_time": 1770087599999, "quote_volume": 172152.973903, "trades": 1899, "taker_buy_base": 350696.39, "taker_buy_quote": 79625.102 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.2255, "high": 0.2304, "low": 0.2247, "close": 0.2299, "volume": 830108.58, "close_time": 1770091199999, "quote_volume": 188739.726947, "trades": 1986, "taker_buy_base": 481631.05, "taker_buy_quote": 109601.776809 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.2298, "high": 0.2317, "low": 0.2283, "close": 0.2308, "volume": 571277.17, "close_time": 1770094799999, "quote_volume": 131520.803184, "trades": 1396, "taker_buy_base": 288163.33, "taker_buy_quote": 66310.267854 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.2308, "high": 0.2309, "low": 0.228, "close": 0.2281, "volume": 455820.96, "close_time": 1770098399999, "quote_volume": 104532.025605, "trades": 1382, "taker_buy_base": 232759.28, "taker_buy_quote": 53395.2 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.2282, "high": 0.2299, "low": 0.2266, "close": 0.2297, "volume": 545707.34, "close_time": 1770101999999, "quote_volume": 124325.714369, "trades": 1683, "taker_buy_base": 278684.8, "taker_buy_quote": 63552.944434 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.2297, "high": 0.2315, "low": 0.2291, "close": 0.2298, "volume": 562079.43, "close_time": 1770105599999, "quote_volume": 129379.056847, "trades": 1862, "taker_buy_base": 246900.47, "taker_buy_quote": 56849.386693 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.2298, "high": 0.2314, "low": 0.2289, "close": 0.2297, "volume": 378343.34, "close_time": 1770109199999, "quote_volume": 87178.592631, "trades": 1583, "taker_buy_base": 215853.53, "taker_buy_quote": 49781.41704 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.2296, "high": 0.2303, "low": 0.2255, "close": 0.2276, "volume": 1348105.0, "close_time": 1770112799999, "quote_volume": 306712.673373, "trades": 3627, "taker_buy_base": 627926.52, "taker_buy_quote": 142852.208836 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.2276, "high": 0.2291, "low": 0.2274, "close": 0.228, "volume": 336497.56, "close_time": 1770116399999, "quote_volume": 76810.974041, "trades": 1209, "taker_buy_base": 172874.55, "taker_buy_quote": 39473.626376 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.2281, "high": 0.2289, "low": 0.2276, "close": 0.2281, "volume": 562438.19, "close_time": 1770119999999, "quote_volume": 128282.978507, "trades": 1132, "taker_buy_base": 318703.77, "taker_buy_quote": 72685.323076 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.2281, "high": 0.2301, "low": 0.2274, "close": 0.2295, "volume": 1102020.15, "close_time": 1770123599999, "quote_volume": 252745.718149, "trades": 2053, "taker_buy_base": 503772.05, "taker_buy_quote": 115613.231446 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.2295, "high": 0.2299, "low": 0.2283, "close": 0.2293, "volume": 410541.43, "close_time": 1770127199999, "quote_volume": 94019.459794, "trades": 1281, "taker_buy_base": 153481.89, "taker_buy_quote": 35158.197257 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.2293, "high": 0.23, "low": 0.2244, "close": 0.2245, "volume": 943630.12, "close_time": 1770130799999, "quote_volume": 214447.858637, "trades": 4334, "taker_buy_base": 289947.74, "taker_buy_quote": 65958.654821 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.2244, "high": 0.2295, "low": 0.2222, "close": 0.224, "volume": 3338429.36, "close_time": 1770134399999, "quote_volume": 753291.241192, "trades": 10838, "taker_buy_base": 1687936.5, "taker_buy_quote": 381334.30181 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.224, "high": 0.2241, "low": 0.2151, "close": 0.2165, "volume": 4463301.69, "close_time": 1770137999999, "quote_volume": 974708.838566, "trades": 10229, "taker_buy_base": 2159920.41, "taker_buy_quote": 471304.361772 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.2164, "high": 0.2173, "low": 0.2107, "close": 0.2108, "volume": 2937098.03, "close_time": 1770141599999, "quote_volume": 628516.725398, "trades": 6385, "taker_buy_base": 1510438.3, "taker_buy_quote": 323407.972547 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.2108, "high": 0.2121, "low": 0.2067, "close": 0.2071, "volume": 3753252.2, "close_time": 1770145199999, "quote_volume": 785572.837429, "trades": 9179, "taker_buy_base": 1593234.46, "taker_buy_quote": 333327.01336 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.207, "high": 0.2173, "low": 0.2068, "close": 0.2145, "volume": 3356095.3, "close_time": 1770148799999, "quote_volume": 714458.75098, "trades": 8328, "taker_buy_base": 1993853.94, "taker_buy_quote": 424490.492369 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.2145, "high": 0.2237, "low": 0.2106, "close": 0.2215, "volume": 4362306.92, "close_time": 1770152399999, "quote_volume": 953421.682862, "trades": 10021, "taker_buy_base": 2680774.8, "taker_buy_quote": 585856.240251 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.2215, "high": 0.2241, "low": 0.2178, "close": 0.2184, "volume": 1852517.9, "close_time": 1770155999999, "quote_volume": 409683.135947, "trades": 3802, "taker_buy_base": 982198.65, "taker_buy_quote": 217475.823971 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.2185, "high": 0.2188, "low": 0.2142, "close": 0.2146, "volume": 1043142.13, "close_time": 1770159599999, "quote_volume": 225764.647922, "trades": 2451, "taker_buy_base": 563144.44, "taker_buy_quote": 121825.72082 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.2145, "high": 0.2153, "low": 0.2114, "close": 0.213, "volume": 1003640.55, "close_time": 1770163199999, "quote_volume": 214183.525909, "trades": 2931, "taker_buy_base": 440059.62, "taker_buy_quote": 93975.906677 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.213, "high": 0.2161, "low": 0.212, "close": 0.2156, "volume": 486081.03, "close_time": 1770166799999, "quote_volume": 103914.713984, "trades": 1720, "taker_buy_base": 225293.68, "taker_buy_quote": 48186.838273 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.2157, "high": 0.2203, "low": 0.2157, "close": 0.2195, "volume": 676253.58, "close_time": 1770170399999, "quote_volume": 148242.980664, "trades": 2080, "taker_buy_base": 359179.58, "taker_buy_quote": 78722.822516 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.2194, "high": 0.2199, "low": 0.2174, "close": 0.2187, "volume": 501035.41, "close_time": 1770173999999, "quote_volume": 109600.661189, "trades": 1811, "taker_buy_base": 267377.59, "taker_buy_quote": 58519.439599 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.2187, "high": 0.2233, "low": 0.2186, "close": 0.2222, "volume": 988409.53, "close_time": 1770177599999, "quote_volume": 219222.216164, "trades": 2565, "taker_buy_base": 581765.13, "taker_buy_quote": 129020.338598 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.2221, "high": 0.2237, "low": 0.2215, "close": 0.2227, "volume": 710779.01, "close_time": 1770181199999, "quote_volume": 158362.71176, "trades": 2049, "taker_buy_base": 269214.45, "taker_buy_quote": 59976.485631 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.2226, "high": 0.2232, "low": 0.2205, "close": 0.2214, "volume": 585895.16, "close_time": 1770184799999, "quote_volume": 129925.259599, "trades": 1420, "taker_buy_base": 324880.02, "taker_buy_quote": 72048.146353 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.2214, "high": 0.2238, "low": 0.2213, "close": 0.2222, "volume": 582052.13, "close_time": 1770188399999, "quote_volume": 129710.81093, "trades": 1833, "taker_buy_base": 282052.61, "taker_buy_quote": 62860.012446 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.2221, "high": 0.2232, "low": 0.2208, "close": 0.2227, "volume": 776891.43, "close_time": 1770191999999, "quote_volume": 172528.592334, "trades": 2398, "taker_buy_base": 416902.96, "taker_buy_quote": 92583.59439 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.2226, "high": 0.2256, "low": 0.2219, "close": 0.2251, "volume": 1052948.34, "close_time": 1770195599999, "quote_volume": 235978.210079, "trades": 2348, "taker_buy_base": 640683.16, "taker_buy_quote": 143643.992933 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.225, "high": 0.2252, "low": 0.2225, "close": 0.2237, "volume": 2283328.72, "close_time": 1770199199999, "quote_volume": 511938.669895, "trades": 4895, "taker_buy_base": 1300162.48, "taker_buy_quote": 291625.884177 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.2237, "high": 0.2271, "low": 0.2236, "close": 0.2261, "volume": 1466010.71, "close_time": 1770202799999, "quote_volume": 330558.111808, "trades": 3359, "taker_buy_base": 838452.51, "taker_buy_quote": 188905.372147 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.226, "high": 0.2287, "low": 0.224, "close": 0.2276, "volume": 2500682.16, "close_time": 1770206399999, "quote_volume": 565808.582741, "trades": 6174, "taker_buy_base": 1217191.31, "taker_buy_quote": 275813.707978 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.2277, "high": 0.2302, "low": 0.2253, "close": 0.2263, "volume": 1848062.87, "close_time": 1770209999999, "quote_volume": 420443.109809, "trades": 3215, "taker_buy_base": 875562.8, "taker_buy_quote": 199023.997242 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.2262, "high": 0.2274, "low": 0.2213, "close": 0.2213, "volume": 1476153.7, "close_time": 1770213599999, "quote_volume": 331492.812397, "trades": 3427, "taker_buy_base": 568145.91, "taker_buy_quote": 127737.023394 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.2212, "high": 0.2233, "low": 0.2174, "close": 0.2187, "volume": 2284299.72, "close_time": 1770217199999, "quote_volume": 504239.031972, "trades": 7460, "taker_buy_base": 943295.38, "taker_buy_quote": 208397.130907 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.2187, "high": 0.2229, "low": 0.2159, "close": 0.2199, "volume": 2379484.59, "close_time": 1770220799999, "quote_volume": 522779.164567, "trades": 9737, "taker_buy_base": 1140510.13, "taker_buy_quote": 250657.344147 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.2199, "high": 0.2226, "low": 0.2164, "close": 0.2191, "volume": 2410571.96, "close_time": 1770224399999, "quote_volume": 528190.017979, "trades": 8361, "taker_buy_base": 1162809.34, "taker_buy_quote": 254725.755621 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.219, "high": 0.221, "low": 0.2163, "close": 0.2201, "volume": 2091613.58, "close_time": 1770227999999, "quote_volume": 456822.484305, "trades": 6721, "taker_buy_base": 1001836.5, "taker_buy_quote": 218877.752464 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.22, "high": 0.2241, "low": 0.2152, "close": 0.2203, "volume": 2768838.46, "close_time": 1770231599999, "quote_volume": 607819.319368, "trades": 8610, "taker_buy_base": 1660813.29, "taker_buy_quote": 364993.916397 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.2204, "high": 0.2246, "low": 0.2188, "close": 0.2243, "volume": 1773404.69, "close_time": 1770235199999, "quote_volume": 392585.240926, "trades": 5004, "taker_buy_base": 1050650.2, "taker_buy_quote": 232680.971322 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.2244, "high": 0.2247, "low": 0.2215, "close": 0.2221, "volume": 652648.4, "close_time": 1770238799999, "quote_volume": 145560.367699, "trades": 2202, "taker_buy_base": 324283.84, "taker_buy_quote": 72376.130923 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.222, "high": 0.2228, "low": 0.2164, "close": 0.2183, "volume": 621306.38, "close_time": 1770242399999, "quote_volume": 136040.957042, "trades": 2190, "taker_buy_base": 303232.63, "taker_buy_quote": 66378.688187 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.2184, "high": 0.2216, "low": 0.2139, "close": 0.2159, "volume": 1000539.06, "close_time": 1770245999999, "quote_volume": 217448.285179, "trades": 3372, "taker_buy_base": 491541.16, "taker_buy_quote": 106896.324885 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.2159, "high": 0.2212, "low": 0.2157, "close": 0.2191, "volume": 1820823.67, "close_time": 1770249599999, "quote_volume": 399197.069849, "trades": 4472, "taker_buy_base": 971229.87, "taker_buy_quote": 212767.674703 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.2191, "high": 0.2205, "low": 0.2177, "close": 0.2189, "volume": 590230.82, "close_time": 1770253199999, "quote_volume": 129282.141585, "trades": 1819, "taker_buy_base": 300470.18, "taker_buy_quote": 65842.751329 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.2189, "high": 0.2224, "low": 0.217, "close": 0.2186, "volume": 1438206.42, "close_time": 1770256799999, "quote_volume": 316025.288905, "trades": 4955, "taker_buy_base": 633006.79, "taker_buy_quote": 139081.73556 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.2186, "high": 0.2206, "low": 0.2158, "close": 0.2163, "volume": 1136659.47, "close_time": 1770260399999, "quote_volume": 247844.11877, "trades": 4542, "taker_buy_base": 588473.59, "taker_buy_quote": 128420.684272 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.2162, "high": 0.2182, "low": 0.215, "close": 0.2154, "volume": 1341515.13, "close_time": 1770263999999, "quote_volume": 290225.003892, "trades": 3969, "taker_buy_base": 609919.98, "taker_buy_quote": 131948.544527 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.2155, "high": 0.2172, "low": 0.2142, "close": 0.215, "volume": 1369725.83, "close_time": 1770267599999, "quote_volume": 294797.008575, "trades": 4190, "taker_buy_base": 676646.55, "taker_buy_quote": 145727.378559 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.215, "high": 0.218, "low": 0.2121, "close": 0.2151, "volume": 2261495.68, "close_time": 1770271199999, "quote_volume": 486489.729602, "trades": 5631, "taker_buy_base": 1079949.67, "taker_buy_quote": 232481.428633 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.2152, "high": 0.2156, "low": 0.211, "close": 0.2122, "volume": 2270267.04, "close_time": 1770274799999, "quote_volume": 483934.275717, "trades": 4432, "taker_buy_base": 1026766.11, "taker_buy_quote": 219062.645192 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.2121, "high": 0.2154, "low": 0.2111, "close": 0.2116, "volume": 1175637.34, "close_time": 1770278399999, "quote_volume": 250871.387963, "trades": 3593, "taker_buy_base": 599790.35, "taker_buy_quote": 128091.724533 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.2117, "high": 0.215, "low": 0.2117, "close": 0.2132, "volume": 671072.31, "close_time": 1770281999999, "quote_volume": 143299.741891, "trades": 2121, "taker_buy_base": 351100.41, "taker_buy_quote": 74973.092663 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.2132, "high": 0.2156, "low": 0.2125, "close": 0.2129, "volume": 926619.6, "close_time": 1770285599999, "quote_volume": 198222.093976, "trades": 2556, "taker_buy_base": 513952.81, "taker_buy_quote": 109984.893596 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.213, "high": 0.2138, "low": 0.2078, "close": 0.2089, "volume": 1200182.76, "close_time": 1770289199999, "quote_volume": 252390.006198, "trades": 3204, "taker_buy_base": 505210.41, "taker_buy_quote": 106251.699963 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.2088, "high": 0.2098, "low": 0.2035, "close": 0.2069, "volume": 2360096.4, "close_time": 1770292799999, "quote_volume": 486673.995534, "trades": 6426, "taker_buy_base": 1045372.31, "taker_buy_quote": 215706.294381 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.207, "high": 0.2086, "low": 0.2051, "close": 0.2076, "volume": 1892795.02, "close_time": 1770296399999, "quote_volume": 391835.323949, "trades": 5751, "taker_buy_base": 911716.05, "taker_buy_quote": 188816.908433 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.2077, "high": 0.2094, "low": 0.2055, "close": 0.2061, "volume": 1220163.79, "close_time": 1770299999999, "quote_volume": 253351.066121, "trades": 3348, "taker_buy_base": 560552.16, "taker_buy_quote": 116352.646576 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.2062, "high": 0.2108, "low": 0.2056, "close": 0.206, "volume": 2045646.23, "close_time": 1770303599999, "quote_volume": 425438.965189, "trades": 7398, "taker_buy_base": 1047667.55, "taker_buy_quote": 218044.392685 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.206, "high": 0.2069, "low": 0.1903, "close": 0.1949, "volume": 10832376.63, "close_time": 1770307199999, "quote_volume": 2124553.510837, "trades": 27287, "taker_buy_base": 4860141.93, "taker_buy_quote": 953467.174925 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.1949, "high": 0.2005, "low": 0.1928, "close": 0.1977, "volume": 4560524.87, "close_time": 1770310799999, "quote_volume": 899388.105477, "trades": 13875, "taker_buy_base": 2630492.99, "taker_buy_quote": 518843.686424 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.1977, "high": 0.201, "low": 0.1911, "close": 0.1925, "volume": 4829037.54, "close_time": 1770314399999, "quote_volume": 944159.047206, "trades": 13247, "taker_buy_base": 2326598.53, "taker_buy_quote": 455713.472156 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.1926, "high": 0.1944, "low": 0.1897, "close": 0.1937, "volume": 2980046.99, "close_time": 1770317999999, "quote_volume": 571137.569649, "trades": 12277, "taker_buy_base": 1354028.99, "taker_buy_quote": 259729.576267 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.1937, "high": 0.194, "low": 0.1897, "close": 0.1906, "volume": 2087697.98, "close_time": 1770321599999, "quote_volume": 399845.477194, "trades": 4673, "taker_buy_base": 921724.28, "taker_buy_quote": 176617.257553 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.1906, "high": 0.1925, "low": 0.1805, "close": 0.1847, "volume": 11278699.69, "close_time": 1770325199999, "quote_volume": 2083405.570727, "trades": 21567, "taker_buy_base": 5373018.12, "taker_buy_quote": 993295.953457 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.1847, "high": 0.1902, "low": 0.1829, "close": 0.1836, "volume": 4332646.58, "close_time": 1770328799999, "quote_volume": 807537.568556, "trades": 11807, "taker_buy_base": 1959099.77, "taker_buy_quote": 365320.329606 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.1837, "high": 0.1882, "low": 0.1801, "close": 0.1839, "volume": 5662290.14, "close_time": 1770332399999, "quote_volume": 1040426.549517, "trades": 11640, "taker_buy_base": 3236506.44, "taker_buy_quote": 594498.796121 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.1839, "high": 0.1886, "low": 0.1811, "close": 0.182, "volume": 3709436.49, "close_time": 1770335999999, "quote_volume": 685175.969402, "trades": 8355, "taker_buy_base": 1823608.75, "taker_buy_quote": 337708.704791 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.182, "high": 0.1832, "low": 0.1579, "close": 0.1748, "volume": 28973493.76, "close_time": 1770339599999, "quote_volume": 4908306.79841, "trades": 70380, "taker_buy_base": 13590918.9, "taker_buy_quote": 2300339.656054 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.1748, "high": 0.1818, "low": 0.174, "close": 0.1817, "volume": 4291051.07, "close_time": 1770343199999, "quote_volume": 765319.876164, "trades": 11607, "taker_buy_base": 2418477.7, "taker_buy_quote": 431290.934389 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.1817, "high": 0.1835, "low": 0.1746, "close": 0.1754, "volume": 2809266.2, "close_time": 1770346799999, "quote_volume": 504480.375447, "trades": 6736, "taker_buy_base": 1856559.09, "taker_buy_quote": 333792.626864 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.1755, "high": 0.1768, "low": 0.1733, "close": 0.1747, "volume": 1529605.89, "close_time": 1770350399999, "quote_volume": 267148.257216, "trades": 4643, "taker_buy_base": 782826.49, "taker_buy_quote": 136816.73044 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.1746, "high": 0.1769, "low": 0.1728, "close": 0.1762, "volume": 1616046.67, "close_time": 1770353999999, "quote_volume": 283044.936758, "trades": 3877, "taker_buy_base": 944797.99, "taker_buy_quote": 165630.43998 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.1761, "high": 0.1804, "low": 0.1756, "close": 0.1792, "volume": 2525361.54, "close_time": 1770357599999, "quote_volume": 450482.129831, "trades": 5346, "taker_buy_base": 1563365.23, "taker_buy_quote": 278894.528718 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.1793, "high": 0.1815, "low": 0.173, "close": 0.1735, "volume": 4202333.27, "close_time": 1770361199999, "quote_volume": 744834.004255, "trades": 7310, "taker_buy_base": 2540045.63, "taker_buy_quote": 450544.032456 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.1735, "high": 0.175, "low": 0.1706, "close": 0.1735, "volume": 2437101.56, "close_time": 1770364799999, "quote_volume": 421561.006485, "trades": 4889, "taker_buy_base": 1462795.08, "taker_buy_quote": 253134.402106 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.1736, "high": 0.1743, "low": 0.1702, "close": 0.1714, "volume": 3526242.58, "close_time": 1770368399999, "quote_volume": 606631.200494, "trades": 6611, "taker_buy_base": 2035551.36, "taker_buy_quote": 350291.865435 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.1713, "high": 0.1788, "low": 0.1706, "close": 0.1785, "volume": 3396980.92, "close_time": 1770371999999, "quote_volume": 589248.917532, "trades": 5398, "taker_buy_base": 1934710.92, "taker_buy_quote": 335513.955361 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.1785, "high": 0.1821, "low": 0.1774, "close": 0.1821, "volume": 1947983.62, "close_time": 1770375599999, "quote_volume": 349861.248747, "trades": 3907, "taker_buy_base": 1061686.22, "taker_buy_quote": 190771.999348 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.1821, "high": 0.1841, "low": 0.1812, "close": 0.1833, "volume": 1311176.55, "close_time": 1770379199999, "quote_volume": 239290.314959, "trades": 2952, "taker_buy_base": 731938.17, "taker_buy_quote": 133645.095227 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.1832, "high": 0.1846, "low": 0.1821, "close": 0.1839, "volume": 1451117.55, "close_time": 1770382799999, "quote_volume": 266536.67846, "trades": 2838, "taker_buy_base": 686552.59, "taker_buy_quote": 126114.250432 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.1839, "high": 0.187, "low": 0.1831, "close": 0.1861, "volume": 1948530.57, "close_time": 1770386399999, "quote_volume": 360667.109447, "trades": 4285, "taker_buy_base": 935498.08, "taker_buy_quote": 173318.457086 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.1861, "high": 0.1927, "low": 0.1851, "close": 0.1907, "volume": 3602275.66, "close_time": 1770389999999, "quote_volume": 681160.3879, "trades": 9271, "taker_buy_base": 1822972.98, "taker_buy_quote": 344940.158274 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.1908, "high": 0.191, "low": 0.1879, "close": 0.19, "volume": 2711414.47, "close_time": 1770393599999, "quote_volume": 513875.480708, "trades": 6584, "taker_buy_base": 1255763.98, "taker_buy_quote": 237988.585081 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.19, "high": 0.1961, "low": 0.1892, "close": 0.1947, "volume": 2371592.1, "close_time": 1770397199999, "quote_volume": 458456.286418, "trades": 6064, "taker_buy_base": 1387702.51, "taker_buy_quote": 268204.283183 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.1947, "high": 0.2008, "low": 0.1941, "close": 0.1988, "volume": 2637566.97, "close_time": 1770400799999, "quote_volume": 522176.598439, "trades": 6224, "taker_buy_base": 1691772.46, "taker_buy_quote": 334986.271449 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.1987, "high": 0.1989, "low": 0.1922, "close": 0.1934, "volume": 2106182.6, "close_time": 1770404399999, "quote_volume": 410112.493222, "trades": 5066, "taker_buy_base": 1034021.42, "taker_buy_quote": 201366.60014 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.1935, "high": 0.1948, "low": 0.1919, "close": 0.1945, "volume": 1248412.59, "close_time": 1770407999999, "quote_volume": 241380.720136, "trades": 2878, "taker_buy_base": 695241.3, "taker_buy_quote": 134451.323468 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.1944, "high": 0.1956, "low": 0.1919, "close": 0.1931, "volume": 1442528.29, "close_time": 1770411599999, "quote_volume": 279174.362543, "trades": 3225, "taker_buy_base": 815294.8, "taker_buy_quote": 157844.493188 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.1932, "high": 0.1956, "low": 0.1921, "close": 0.1956, "volume": 583160.3, "close_time": 1770415199999, "quote_volume": 113030.618134, "trades": 2386, "taker_buy_base": 209450.82, "taker_buy_quote": 40650.470184 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.1956, "high": 0.1984, "low": 0.1952, "close": 0.1972, "volume": 1106859.38, "close_time": 1770418799999, "quote_volume": 217741.72903, "trades": 3294, "taker_buy_base": 654621.09, "taker_buy_quote": 128732.205423 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.1972, "high": 0.1983, "low": 0.1951, "close": 0.1974, "volume": 919328.94, "close_time": 1770422399999, "quote_volume": 180918.342159, "trades": 2452, "taker_buy_base": 374206.53, "taker_buy_quote": 73638.707202 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.1974, "high": 0.1974, "low": 0.1922, "close": 0.1937, "volume": 1574377.4, "close_time": 1770425999999, "quote_volume": 305433.524836, "trades": 3849, "taker_buy_base": 871982.54, "taker_buy_quote": 169231.390678 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.1936, "high": 0.1958, "low": 0.1927, "close": 0.1952, "volume": 971962.47, "close_time": 1770429599999, "quote_volume": 188960.439304, "trades": 2733, "taker_buy_base": 530282.03, "taker_buy_quote": 103086.496692 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.1951, "high": 0.1963, "low": 0.1946, "close": 0.1957, "volume": 736943.56, "close_time": 1770433199999, "quote_volume": 144066.837067, "trades": 2947, "taker_buy_base": 245619.11, "taker_buy_quote": 48027.567853 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.1957, "high": 0.198, "low": 0.1954, "close": 0.1973, "volume": 1311399.19, "close_time": 1770436799999, "quote_volume": 258151.850767, "trades": 3897, "taker_buy_base": 542102.64, "taker_buy_quote": 106767.841404 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.1972, "high": 0.1989, "low": 0.1957, "close": 0.1961, "volume": 1164439.85, "close_time": 1770440399999, "quote_volume": 230135.923237, "trades": 3493, "taker_buy_base": 685817.18, "taker_buy_quote": 135563.620234 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.1961, "high": 0.1966, "low": 0.195, "close": 0.1956, "volume": 1107939.36, "close_time": 1770443999999, "quote_volume": 216843.681665, "trades": 2242, "taker_buy_base": 680341.41, "taker_buy_quote": 133131.05304 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.1955, "high": 0.1967, "low": 0.1918, "close": 0.1918, "volume": 1152705.17, "close_time": 1770447599999, "quote_volume": 224901.404347, "trades": 2879, "taker_buy_base": 442049.23, "taker_buy_quote": 86338.755068 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.1918, "high": 0.1928, "low": 0.187, "close": 0.1894, "volume": 3225287.21, "close_time": 1770451199999, "quote_volume": 611989.628947, "trades": 7584, "taker_buy_base": 1319046.0, "taker_buy_quote": 250318.402523 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.1893, "high": 0.191, "low": 0.1884, "close": 0.1905, "volume": 1018417.08, "close_time": 1770454799999, "quote_volume": 193251.437731, "trades": 2724, "taker_buy_base": 526071.67, "taker_buy_quote": 99849.168982 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.1905, "high": 0.1915, "low": 0.1895, "close": 0.1897, "volume": 865040.09, "close_time": 1770458399999, "quote_volume": 164671.962833, "trades": 2088, "taker_buy_base": 415613.34, "taker_buy_quote": 79144.325933 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.1897, "high": 0.1905, "low": 0.1888, "close": 0.1901, "volume": 635860.04, "close_time": 1770461999999, "quote_volume": 120638.841343, "trades": 1634, "taker_buy_base": 332110.44, "taker_buy_quote": 63015.595428 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.19, "high": 0.1907, "low": 0.1897, "close": 0.1905, "volume": 410676.75, "close_time": 1770465599999, "quote_volume": 78061.640445, "trades": 1138, "taker_buy_base": 204514.26, "taker_buy_quote": 38880.972054 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.1904, "high": 0.1985, "low": 0.1902, "close": 0.1967, "volume": 2128857.12, "close_time": 1770469199999, "quote_volume": 416819.614589, "trades": 5986, "taker_buy_base": 1088804.58, "taker_buy_quote": 212814.648879 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.1968, "high": 0.1979, "low": 0.1945, "close": 0.1959, "volume": 756123.0, "close_time": 1770472799999, "quote_volume": 147944.373796, "trades": 1857, "taker_buy_base": 297715.59, "taker_buy_quote": 58281.221028 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.1959, "high": 0.196, "low": 0.1923, "close": 0.1926, "volume": 846672.18, "close_time": 1770476399999, "quote_volume": 164069.822973, "trades": 2058, "taker_buy_base": 282855.95, "taker_buy_quote": 54827.396267 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.1926, "high": 0.1975, "low": 0.1921, "close": 0.1969, "volume": 1008715.62, "close_time": 1770479999999, "quote_volume": 197134.420997, "trades": 2889, "taker_buy_base": 569126.73, "taker_buy_quote": 111176.869734 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.197, "high": 0.2029, "low": 0.1964, "close": 0.1971, "volume": 17793372.19, "close_time": 1770483599999, "quote_volume": 3553865.346401, "trades": 38892, "taker_buy_base": 8531803.26, "taker_buy_quote": 1704361.169938 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.1971, "high": 0.1975, "low": 0.1953, "close": 0.1963, "volume": 682177.47, "close_time": 1770487199999, "quote_volume": 133728.351612, "trades": 1976, "taker_buy_base": 380943.33, "taker_buy_quote": 74660.832034 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.1963, "high": 0.1998, "low": 0.1962, "close": 0.1988, "volume": 751212.91, "close_time": 1770490799999, "quote_volume": 149149.872494, "trades": 2000, "taker_buy_base": 394054.59, "taker_buy_quote": 78124.644058 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.1987, "high": 0.1987, "low": 0.1966, "close": 0.197, "volume": 462749.41, "close_time": 1770494399999, "quote_volume": 91389.282485, "trades": 1324, "taker_buy_base": 240135.23, "taker_buy_quote": 47456.001879 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.1969, "high": 0.198, "low": 0.1964, "close": 0.1973, "volume": 462747.82, "close_time": 1770497999999, "quote_volume": 91295.266895, "trades": 1210, "taker_buy_base": 307513.27, "taker_buy_quote": 60700.501259 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.1974, "high": 0.1984, "low": 0.1966, "close": 0.1973, "volume": 961977.35, "close_time": 1770501599999, "quote_volume": 190213.594472, "trades": 1937, "taker_buy_base": 545181.87, "taker_buy_quote": 107777.933371 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.1973, "high": 0.1979, "low": 0.1968, "close": 0.1969, "volume": 325692.65, "close_time": 1770505199999, "quote_volume": 64276.836612, "trades": 868, "taker_buy_base": 143868.39, "taker_buy_quote": 28400.082868 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.1969, "high": 0.197, "low": 0.1956, "close": 0.1964, "volume": 473514.54, "close_time": 1770508799999, "quote_volume": 92976.452205, "trades": 1378, "taker_buy_base": 347289.99, "taker_buy_quote": 68207.733856 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.1964, "high": 0.1965, "low": 0.1949, "close": 0.1958, "volume": 313836.23, "close_time": 1770512399999, "quote_volume": 61389.47885, "trades": 1156, "taker_buy_base": 191679.91, "taker_buy_quote": 37503.943957 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.1959, "high": 0.1965, "low": 0.195, "close": 0.1955, "volume": 433838.93, "close_time": 1770515999999, "quote_volume": 85015.690914, "trades": 945, "taker_buy_base": 345210.26, "taker_buy_quote": 67660.233004 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.1955, "high": 0.1963, "low": 0.1939, "close": 0.1947, "volume": 592012.16, "close_time": 1770519599999, "quote_volume": 115537.955935, "trades": 1527, "taker_buy_base": 291342.92, "taker_buy_quote": 56885.533089 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.1946, "high": 0.1951, "low": 0.1933, "close": 0.1937, "volume": 292570.81, "close_time": 1770523199999, "quote_volume": 56824.065853, "trades": 878, "taker_buy_base": 154880.21, "taker_buy_quote": 30101.25565 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.1937, "high": 0.1945, "low": 0.1928, "close": 0.1943, "volume": 337949.24, "close_time": 1770526799999, "quote_volume": 65395.31633, "trades": 679, "taker_buy_base": 138103.05, "taker_buy_quote": 26738.243233 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.1942, "high": 0.1946, "low": 0.193, "close": 0.1933, "volume": 168371.02, "close_time": 1770530399999, "quote_volume": 32637.229714, "trades": 513, "taker_buy_base": 105949.37, "taker_buy_quote": 20536.756996 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.1933, "high": 0.1939, "low": 0.1926, "close": 0.1929, "volume": 522036.29, "close_time": 1770533999999, "quote_volume": 100889.066615, "trades": 943, "taker_buy_base": 343137.05, "taker_buy_quote": 66330.527089 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.193, "high": 0.1932, "low": 0.1916, "close": 0.193, "volume": 420442.4, "close_time": 1770537599999, "quote_volume": 80898.674317, "trades": 1115, "taker_buy_base": 205842.35, "taker_buy_quote": 39626.072601 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.193, "high": 0.1964, "low": 0.1925, "close": 0.1956, "volume": 1092126.67, "close_time": 1770541199999, "quote_volume": 212784.612783, "trades": 2652, "taker_buy_base": 557951.54, "taker_buy_quote": 108690.086977 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.1957, "high": 0.196, "low": 0.193, "close": 0.1933, "volume": 541374.55, "close_time": 1770544799999, "quote_volume": 105349.002336, "trades": 1407, "taker_buy_base": 276577.01, "taker_buy_quote": 53832.228508 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.1933, "high": 0.1945, "low": 0.1919, "close": 0.1927, "volume": 443189.62, "close_time": 1770548399999, "quote_volume": 85559.947155, "trades": 1329, "taker_buy_base": 185955.59, "taker_buy_quote": 35919.005965 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.1928, "high": 0.1963, "low": 0.1926, "close": 0.1959, "volume": 794176.55, "close_time": 1770551999999, "quote_volume": 154862.339243, "trades": 2179, "taker_buy_base": 373022.97, "taker_buy_quote": 72821.663499 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.1959, "high": 0.196, "low": 0.194, "close": 0.1952, "volume": 921259.71, "close_time": 1770555599999, "quote_volume": 179626.195362, "trades": 2052, "taker_buy_base": 537145.92, "taker_buy_quote": 104724.910894 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.1951, "high": 0.1954, "low": 0.1938, "close": 0.1949, "volume": 990536.01, "close_time": 1770559199999, "quote_volume": 192639.269515, "trades": 2014, "taker_buy_base": 475202.07, "taker_buy_quote": 92469.074213 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.1949, "high": 0.1956, "low": 0.1941, "close": 0.1952, "volume": 395198.78, "close_time": 1770562799999, "quote_volume": 77062.626719, "trades": 1027, "taker_buy_base": 160944.15, "taker_buy_quote": 31376.514307 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.1952, "high": 0.1957, "low": 0.1922, "close": 0.1931, "volume": 653080.53, "close_time": 1770566399999, "quote_volume": 126565.818594, "trades": 1671, "taker_buy_base": 266274.94, "taker_buy_quote": 51621.364634 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.1931, "high": 0.1933, "low": 0.1866, "close": 0.1877, "volume": 2236177.84, "close_time": 1770569999999, "quote_volume": 422783.126559, "trades": 4707, "taker_buy_base": 1311132.84, "taker_buy_quote": 247568.113799 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.1876, "high": 0.1903, "low": 0.1875, "close": 0.1902, "volume": 1052412.94, "close_time": 1770573599999, "quote_volume": 198552.459214, "trades": 2630, "taker_buy_base": 743170.0, "taker_buy_quote": 140176.504258 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.1902, "high": 0.1934, "low": 0.1901, "close": 0.1921, "volume": 985401.26, "close_time": 1770577199999, "quote_volume": 189337.736278, "trades": 2154, "taker_buy_base": 368174.3, "taker_buy_quote": 70685.949505 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.192, "high": 0.1928, "low": 0.1915, "close": 0.1924, "volume": 575435.04, "close_time": 1770580799999, "quote_volume": 110524.102345, "trades": 1537, "taker_buy_base": 214893.93, "taker_buy_quote": 41281.234955 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.1925, "high": 0.1925, "low": 0.1897, "close": 0.1899, "volume": 484625.0, "close_time": 1770584399999, "quote_volume": 92468.825713, "trades": 1476, "taker_buy_base": 155905.48, "taker_buy_quote": 29749.808707 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.1899, "high": 0.1907, "low": 0.1885, "close": 0.1895, "volume": 838738.32, "close_time": 1770587999999, "quote_volume": 158661.471267, "trades": 1650, "taker_buy_base": 483687.28, "taker_buy_quote": 91476.7678 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.1896, "high": 0.191, "low": 0.1895, "close": 0.1907, "volume": 490067.81, "close_time": 1770591599999, "quote_volume": 93297.247913, "trades": 1012, "taker_buy_base": 156575.02, "taker_buy_quote": 29812.438457 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.1907, "high": 0.1952, "low": 0.1888, "close": 0.1904, "volume": 1287799.19, "close_time": 1770595199999, "quote_volume": 246270.121235, "trades": 4223, "taker_buy_base": 621043.64, "taker_buy_quote": 118934.236315 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.1903, "high": 0.1912, "low": 0.1885, "close": 0.19, "volume": 766436.98, "close_time": 1770598799999, "quote_volume": 145682.120863, "trades": 1865, "taker_buy_base": 297242.82, "taker_buy_quote": 56469.744377 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.19, "high": 0.1924, "low": 0.1888, "close": 0.1901, "volume": 1032850.01, "close_time": 1770602399999, "quote_volume": 196490.250616, "trades": 2604, "taker_buy_base": 425605.23, "taker_buy_quote": 80951.06326 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.19, "high": 0.192, "low": 0.1894, "close": 0.1906, "volume": 421429.15, "close_time": 1770605999999, "quote_volume": 80388.386469, "trades": 1411, "taker_buy_base": 220663.76, "taker_buy_quote": 42121.121953 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.1907, "high": 0.1936, "low": 0.1906, "close": 0.1932, "volume": 591921.13, "close_time": 1770609599999, "quote_volume": 113823.49204, "trades": 1648, "taker_buy_base": 337776.3, "taker_buy_quote": 65020.673036 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.1932, "high": 0.1932, "low": 0.1916, "close": 0.1919, "volume": 325584.49, "close_time": 1770613199999, "quote_volume": 62604.938488, "trades": 840, "taker_buy_base": 205192.21, "taker_buy_quote": 39444.139222 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.1918, "high": 0.193, "low": 0.1914, "close": 0.1921, "volume": 418281.13, "close_time": 1770616799999, "quote_volume": 80340.405895, "trades": 1062, "taker_buy_base": 286009.97, "taker_buy_quote": 54929.595404 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.1921, "high": 0.1921, "low": 0.1893, "close": 0.1903, "volume": 953975.34, "close_time": 1770620399999, "quote_volume": 181425.312554, "trades": 1843, "taker_buy_base": 419989.13, "taker_buy_quote": 79935.697623 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.1901, "high": 0.1905, "low": 0.1886, "close": 0.1888, "volume": 536806.29, "close_time": 1770623999999, "quote_volume": 101812.488291, "trades": 1085, "taker_buy_base": 239104.53, "taker_buy_quote": 45328.51796 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.1887, "high": 0.1892, "low": 0.1858, "close": 0.1866, "volume": 860640.43, "close_time": 1770627599999, "quote_volume": 161566.329231, "trades": 1991, "taker_buy_base": 322367.52, "taker_buy_quote": 60524.164736 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.1866, "high": 0.1869, "low": 0.1848, "close": 0.1854, "volume": 744111.41, "close_time": 1770631199999, "quote_volume": 138190.395155, "trades": 1401, "taker_buy_base": 366747.9, "taker_buy_quote": 68040.580069 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.1854, "high": 0.1856, "low": 0.1815, "close": 0.1824, "volume": 1548884.84, "close_time": 1770634799999, "quote_volume": 283040.169547, "trades": 3386, "taker_buy_base": 886410.51, "taker_buy_quote": 161870.282284 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.1824, "high": 0.184, "low": 0.1824, "close": 0.1837, "volume": 1034751.96, "close_time": 1770638399999, "quote_volume": 189920.179141, "trades": 1871, "taker_buy_base": 589613.72, "taker_buy_quote": 108212.531917 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.1838, "high": 0.1851, "low": 0.1836, "close": 0.1845, "volume": 443531.61, "close_time": 1770641999999, "quote_volume": 81848.115041, "trades": 1075, "taker_buy_base": 330280.68, "taker_buy_quote": 60959.37901 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.1846, "high": 0.185, "low": 0.1822, "close": 0.1822, "volume": 554101.06, "close_time": 1770645599999, "quote_volume": 101863.164695, "trades": 1552, "taker_buy_base": 210691.66, "taker_buy_quote": 38785.026545 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.1824, "high": 0.1865, "low": 0.1819, "close": 0.1859, "volume": 1180757.04, "close_time": 1770649199999, "quote_volume": 217230.289881, "trades": 4167, "taker_buy_base": 524859.4, "taker_buy_quote": 96508.581629 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.186, "high": 0.1879, "low": 0.1842, "close": 0.1877, "volume": 1322088.12, "close_time": 1770652799999, "quote_volume": 246428.021571, "trades": 2722, "taker_buy_base": 568923.0, "taker_buy_quote": 106233.33074 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.1876, "high": 0.191, "low": 0.1858, "close": 0.1891, "volume": 1357496.75, "close_time": 1770656399999, "quote_volume": 256247.884815, "trades": 3058, "taker_buy_base": 693074.88, "taker_buy_quote": 130996.55521 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.189, "high": 0.1928, "low": 0.1879, "close": 0.1918, "volume": 1350420.76, "close_time": 1770659999999, "quote_volume": 257134.738421, "trades": 2881, "taker_buy_base": 627710.73, "taker_buy_quote": 119729.703911 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.1918, "high": 0.1922, "low": 0.1886, "close": 0.1898, "volume": 737728.35, "close_time": 1770663599999, "quote_volume": 140183.469791, "trades": 2306, "taker_buy_base": 363799.73, "taker_buy_quote": 69089.442946 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.1898, "high": 0.1912, "low": 0.1888, "close": 0.1909, "volume": 286269.96, "close_time": 1770667199999, "quote_volume": 54378.41095, "trades": 1007, "taker_buy_base": 191050.98, "taker_buy_quote": 36282.118217 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.1908, "high": 0.1916, "low": 0.1888, "close": 0.1894, "volume": 440692.94, "close_time": 1770670799999, "quote_volume": 83837.994416, "trades": 1488, "taker_buy_base": 149157.21, "taker_buy_quote": 28381.824168 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.1894, "high": 0.1904, "low": 0.1872, "close": 0.1896, "volume": 788590.95, "close_time": 1770674399999, "quote_volume": 149019.267713, "trades": 1872, "taker_buy_base": 425393.78, "taker_buy_quote": 80477.253816 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.1896, "high": 0.1909, "low": 0.1894, "close": 0.19, "volume": 135586.37, "close_time": 1770677999999, "quote_volume": 25793.016161, "trades": 630, "taker_buy_base": 82377.54, "taker_buy_quote": 15671.09411 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.19, "high": 0.1903, "low": 0.1887, "close": 0.189, "volume": 248109.85, "close_time": 1770681599999, "quote_volume": 46996.568359, "trades": 730, "taker_buy_base": 117925.86, "taker_buy_quote": 22355.320138 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.1891, "high": 0.1895, "low": 0.1881, "close": 0.1886, "volume": 252074.94, "close_time": 1770685199999, "quote_volume": 47574.693892, "trades": 730, "taker_buy_base": 167874.52, "taker_buy_quote": 31689.725901 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.1885, "high": 0.1899, "low": 0.1885, "close": 0.1894, "volume": 285004.44, "close_time": 1770688799999, "quote_volume": 53955.280377, "trades": 784, "taker_buy_base": 198265.98, "taker_buy_quote": 37530.633263 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.1895, "high": 0.1896, "low": 0.1878, "close": 0.1883, "volume": 185509.62, "close_time": 1770692399999, "quote_volume": 35052.424698, "trades": 591, "taker_buy_base": 92050.35, "taker_buy_quote": 17403.133058 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.1883, "high": 0.1885, "low": 0.1843, "close": 0.1861, "volume": 900180.31, "close_time": 1770695999999, "quote_volume": 167285.341913, "trades": 2219, "taker_buy_base": 331729.92, "taker_buy_quote": 61615.744907 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.1859, "high": 0.1876, "low": 0.1858, "close": 0.1874, "volume": 421381.47, "close_time": 1770699599999, "quote_volume": 78774.502099, "trades": 1191, "taker_buy_base": 220482.61, "taker_buy_quote": 41213.092978 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.1874, "high": 0.1874, "low": 0.1842, "close": 0.185, "volume": 734119.37, "close_time": 1770703199999, "quote_volume": 136334.105263, "trades": 1359, "taker_buy_base": 366086.77, "taker_buy_quote": 67971.068534 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.1848, "high": 0.1851, "low": 0.1812, "close": 0.1819, "volume": 1583328.33, "close_time": 1770706799999, "quote_volume": 290128.503921, "trades": 2517, "taker_buy_base": 425690.88, "taker_buy_quote": 77941.208576 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.1819, "high": 0.1837, "low": 0.1819, "close": 0.1829, "volume": 807569.51, "close_time": 1770710399999, "quote_volume": 147799.438256, "trades": 1188, "taker_buy_base": 531721.22, "taker_buy_quote": 97325.969675 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.1829, "high": 0.184, "low": 0.1825, "close": 0.1836, "volume": 620217.14, "close_time": 1770713999999, "quote_volume": 113699.062002, "trades": 1347, "taker_buy_base": 342279.39, "taker_buy_quote": 62744.70921 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.1836, "high": 0.1847, "low": 0.1833, "close": 0.1839, "volume": 452409.05, "close_time": 1770717599999, "quote_volume": 83247.065994, "trades": 900, "taker_buy_base": 225955.24, "taker_buy_quote": 41602.04325 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.1839, "high": 0.1842, "low": 0.1826, "close": 0.1827, "volume": 876858.0, "close_time": 1770721199999, "quote_volume": 160906.461926, "trades": 1300, "taker_buy_base": 264512.43, "taker_buy_quote": 48543.372614 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.1827, "high": 0.1832, "low": 0.1814, "close": 0.1818, "volume": 517480.88, "close_time": 1770724799999, "quote_volume": 94404.887855, "trades": 1257, "taker_buy_base": 294783.39, "taker_buy_quote": 53804.008491 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.1818, "high": 0.1826, "low": 0.1807, "close": 0.1809, "volume": 314858.2, "close_time": 1770728399999, "quote_volume": 57144.6021, "trades": 849, "taker_buy_base": 193556.78, "taker_buy_quote": 35146.068274 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.1808, "high": 0.1825, "low": 0.1803, "close": 0.1824, "volume": 664074.9, "close_time": 1770731999999, "quote_volume": 120441.534294, "trades": 1539, "taker_buy_base": 443143.56, "taker_buy_quote": 80397.383847 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.1823, "high": 0.1848, "low": 0.1816, "close": 0.183, "volume": 1371800.81, "close_time": 1770735599999, "quote_volume": 251333.957172, "trades": 3949, "taker_buy_base": 714137.0, "taker_buy_quote": 130908.353844 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.1829, "high": 0.1857, "low": 0.1821, "close": 0.1844, "volume": 1382761.26, "close_time": 1770739199999, "quote_volume": 254982.43194, "trades": 3664, "taker_buy_base": 779208.3, "taker_buy_quote": 143667.018518 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.1844, "high": 0.1855, "low": 0.1829, "close": 0.1836, "volume": 828863.1, "close_time": 1770742799999, "quote_volume": 152777.342161, "trades": 2404, "taker_buy_base": 411795.07, "taker_buy_quote": 75929.409418 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.1836, "high": 0.1848, "low": 0.1827, "close": 0.184, "volume": 542705.74, "close_time": 1770746399999, "quote_volume": 99679.387738, "trades": 1792, "taker_buy_base": 339165.66, "taker_buy_quote": 62304.166124 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.1841, "high": 0.1845, "low": 0.1804, "close": 0.1813, "volume": 808146.36, "close_time": 1770749999999, "quote_volume": 147212.950009, "trades": 2296, "taker_buy_base": 384364.63, "taker_buy_quote": 70107.564742 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.1813, "high": 0.1828, "low": 0.1806, "close": 0.182, "volume": 731504.97, "close_time": 1770753599999, "quote_volume": 132649.229638, "trades": 1665, "taker_buy_base": 453935.13, "taker_buy_quote": 82284.986869 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.182, "high": 0.1828, "low": 0.1813, "close": 0.1821, "volume": 564134.12, "close_time": 1770757199999, "quote_volume": 102679.952697, "trades": 1384, "taker_buy_base": 210110.42, "taker_buy_quote": 38252.884598 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.1821, "high": 0.1828, "low": 0.1811, "close": 0.1819, "volume": 440131.36, "close_time": 1770760799999, "quote_volume": 80013.53361, "trades": 1023, "taker_buy_base": 212988.21, "taker_buy_quote": 38773.528887 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.1819, "high": 0.1835, "low": 0.1817, "close": 0.1822, "volume": 150095.31, "close_time": 1770764399999, "quote_volume": 27383.467815, "trades": 723, "taker_buy_base": 78002.7, "taker_buy_quote": 14234.006757 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.1822, "high": 0.1834, "low": 0.1821, "close": 0.1829, "volume": 113812.82, "close_time": 1770767999999, "quote_volume": 20784.043681, "trades": 498, "taker_buy_base": 62436.97, "taker_buy_quote": 11403.828747 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.183, "high": 0.184, "low": 0.1829, "close": 0.1838, "volume": 303082.28, "close_time": 1770771599999, "quote_volume": 55586.334075, "trades": 855, "taker_buy_base": 119620.69, "taker_buy_quote": 21946.280527 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.1837, "high": 0.1846, "low": 0.1835, "close": 0.1842, "volume": 368090.76, "close_time": 1770775199999, "quote_volume": 67689.530386, "trades": 923, "taker_buy_base": 167936.52, "taker_buy_quote": 30881.152311 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.1842, "high": 0.1856, "low": 0.1842, "close": 0.1843, "volume": 326667.72, "close_time": 1770778799999, "quote_volume": 60411.223638, "trades": 887, "taker_buy_base": 122052.76, "taker_buy_quote": 22556.582983 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.1843, "high": 0.1851, "low": 0.1821, "close": 0.1832, "volume": 619766.88, "close_time": 1770782399999, "quote_volume": 113744.529228, "trades": 1376, "taker_buy_base": 331485.66, "taker_buy_quote": 60862.677514 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.1832, "high": 0.1836, "low": 0.1799, "close": 0.1806, "volume": 945246.14, "close_time": 1770785999999, "quote_volume": 171509.127582, "trades": 1914, "taker_buy_base": 364679.4, "taker_buy_quote": 66271.571599 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.1806, "high": 0.1814, "low": 0.1788, "close": 0.1792, "volume": 366113.63, "close_time": 1770789599999, "quote_volume": 65957.675468, "trades": 1075, "taker_buy_base": 175062.98, "taker_buy_quote": 31565.773724 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.1792, "high": 0.1795, "low": 0.1763, "close": 0.1767, "volume": 1430393.94, "close_time": 1770793199999, "quote_volume": 254393.347878, "trades": 2949, "taker_buy_base": 655872.1, "taker_buy_quote": 116786.547684 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.1767, "high": 0.1785, "low": 0.1761, "close": 0.1772, "volume": 4917294.36, "close_time": 1770796799999, "quote_volume": 873956.571045, "trades": 3103, "taker_buy_base": 1571869.65, "taker_buy_quote": 279002.820566 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.1772, "high": 0.1773, "low": 0.1759, "close": 0.1767, "volume": 3919462.38, "close_time": 1770800399999, "quote_volume": 690781.745925, "trades": 2721, "taker_buy_base": 2128611.53, "taker_buy_quote": 375071.169011 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.1767, "high": 0.177, "low": 0.1756, "close": 0.176, "volume": 619473.89, "close_time": 1770803999999, "quote_volume": 109211.332901, "trades": 1027, "taker_buy_base": 360010.65, "taker_buy_quote": 63471.016609 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.176, "high": 0.1761, "low": 0.1747, "close": 0.1754, "volume": 753778.59, "close_time": 1770807599999, "quote_volume": 132115.188739, "trades": 1623, "taker_buy_base": 348512.7, "taker_buy_quote": 61106.080792 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.1753, "high": 0.1773, "low": 0.1753, "close": 0.1768, "volume": 522913.07, "close_time": 1770811199999, "quote_volume": 92298.469873, "trades": 958, "taker_buy_base": 214008.15, "taker_buy_quote": 37786.645918 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.1769, "high": 0.1778, "low": 0.1763, "close": 0.177, "volume": 279185.69, "close_time": 1770814799999, "quote_volume": 49424.503398, "trades": 887, "taker_buy_base": 182833.37, "taker_buy_quote": 32367.546253 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.177, "high": 0.1799, "low": 0.1763, "close": 0.1799, "volume": 1515738.71, "close_time": 1770818399999, "quote_volume": 269685.682124, "trades": 3735, "taker_buy_base": 844041.23, "taker_buy_quote": 150200.638624 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.1799, "high": 0.1867, "low": 0.1756, "close": 0.1758, "volume": 4384041.44, "close_time": 1770821999999, "quote_volume": 799148.918048, "trades": 9025, "taker_buy_base": 2476537.36, "taker_buy_quote": 451182.586209 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.1758, "high": 0.1768, "low": 0.1731, "close": 0.1753, "volume": 2400178.4, "close_time": 1770825599999, "quote_volume": 420139.361567, "trades": 6556, "taker_buy_base": 1266330.04, "taker_buy_quote": 221714.455259 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.1754, "high": 0.1787, "low": 0.1742, "close": 0.1744, "volume": 1574176.78, "close_time": 1770829199999, "quote_volume": 277364.550881, "trades": 3486, "taker_buy_base": 859398.76, "taker_buy_quote": 151336.50408 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.1743, "high": 0.178, "low": 0.1737, "close": 0.1763, "volume": 890270.88, "close_time": 1770832799999, "quote_volume": 157006.504386, "trades": 2501, "taker_buy_base": 496444.55, "taker_buy_quote": 87655.685248 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.1764, "high": 0.1792, "low": 0.1749, "close": 0.1783, "volume": 884111.08, "close_time": 1770836399999, "quote_volume": 157167.118187, "trades": 2206, "taker_buy_base": 554991.84, "taker_buy_quote": 98646.63962 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.1784, "high": 0.1793, "low": 0.1767, "close": 0.1772, "volume": 793800.72, "close_time": 1770839999999, "quote_volume": 141297.203822, "trades": 2045, "taker_buy_base": 483337.55, "taker_buy_quote": 86018.746689 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.1771, "high": 0.1793, "low": 0.176, "close": 0.1789, "volume": 557642.94, "close_time": 1770843599999, "quote_volume": 98990.597341, "trades": 1448, "taker_buy_base": 203419.23, "taker_buy_quote": 36087.186868 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.1789, "high": 0.1818, "low": 0.1787, "close": 0.1807, "volume": 1300940.34, "close_time": 1770847199999, "quote_volume": 234324.823802, "trades": 2094, "taker_buy_base": 787930.36, "taker_buy_quote": 141982.335975 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.1807, "high": 0.1812, "low": 0.1785, "close": 0.1788, "volume": 614862.97, "close_time": 1770850799999, "quote_volume": 110891.796502, "trades": 1290, "taker_buy_base": 315262.28, "taker_buy_quote": 56865.761799 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.1787, "high": 0.1794, "low": 0.1767, "close": 0.1778, "volume": 593287.18, "close_time": 1770854399999, "quote_volume": 105389.886479, "trades": 1267, "taker_buy_base": 263422.14, "taker_buy_quote": 46789.077085 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.1779, "high": 0.1803, "low": 0.1779, "close": 0.1793, "volume": 774363.18, "close_time": 1770857999999, "quote_volume": 138841.878695, "trades": 1604, "taker_buy_base": 332041.74, "taker_buy_quote": 59565.614383 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.1793, "high": 0.1808, "low": 0.1793, "close": 0.1797, "volume": 781602.79, "close_time": 1770861599999, "quote_volume": 140753.558663, "trades": 1224, "taker_buy_base": 457186.92, "taker_buy_quote": 82351.164397 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.1797, "high": 0.1813, "low": 0.1791, "close": 0.1801, "volume": 792280.51, "close_time": 1770865199999, "quote_volume": 142751.024756, "trades": 1461, "taker_buy_base": 628513.02, "taker_buy_quote": 113222.962704 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.1801, "high": 0.1812, "low": 0.1799, "close": 0.181, "volume": 254314.15, "close_time": 1770868799999, "quote_volume": 45916.138998, "trades": 798, "taker_buy_base": 126592.14, "taker_buy_quote": 22854.450756 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.1809, "high": 0.182, "low": 0.1801, "close": 0.1811, "volume": 579853.81, "close_time": 1770872399999, "quote_volume": 104959.259912, "trades": 1152, "taker_buy_base": 323862.19, "taker_buy_quote": 58647.049412 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.1811, "high": 0.1827, "low": 0.18, "close": 0.1824, "volume": 634821.07, "close_time": 1770875999999, "quote_volume": 114948.485178, "trades": 1518, "taker_buy_base": 265635.32, "taker_buy_quote": 48139.483578 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.1825, "high": 0.1843, "low": 0.1822, "close": 0.1833, "volume": 314537.3, "close_time": 1770879599999, "quote_volume": 57647.999165, "trades": 1015, "taker_buy_base": 142617.51, "taker_buy_quote": 26153.968122 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.1833, "high": 0.1845, "low": 0.1824, "close": 0.1844, "volume": 368778.62, "close_time": 1770883199999, "quote_volume": 67704.19763, "trades": 1023, "taker_buy_base": 170806.34, "taker_buy_quote": 31369.296489 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.1845, "high": 0.1847, "low": 0.1822, "close": 0.1831, "volume": 496101.4, "close_time": 1770886799999, "quote_volume": 91025.897561, "trades": 1325, "taker_buy_base": 242286.57, "taker_buy_quote": 44419.569621 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.183, "high": 0.1844, "low": 0.1825, "close": 0.1838, "volume": 511641.22, "close_time": 1770890399999, "quote_volume": 93946.352272, "trades": 1285, "taker_buy_base": 284941.19, "taker_buy_quote": 52342.931297 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.1838, "high": 0.1847, "low": 0.1828, "close": 0.1846, "volume": 382557.03, "close_time": 1770893999999, "quote_volume": 70227.439651, "trades": 996, "taker_buy_base": 160153.63, "taker_buy_quote": 29423.535149 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.1846, "high": 0.1861, "low": 0.1836, "close": 0.1845, "volume": 734484.64, "close_time": 1770897599999, "quote_volume": 135814.149992, "trades": 1572, "taker_buy_base": 338723.03, "taker_buy_quote": 62656.899037 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.1845, "high": 0.1847, "low": 0.1817, "close": 0.182, "volume": 696322.02, "close_time": 1770901199999, "quote_volume": 127383.351847, "trades": 1231, "taker_buy_base": 300054.02, "taker_buy_quote": 54886.19121 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.182, "high": 0.1821, "low": 0.1795, "close": 0.1819, "volume": 1471136.0, "close_time": 1770904799999, "quote_volume": 266125.370468, "trades": 2710, "taker_buy_base": 629372.49, "taker_buy_quote": 113862.419618 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.182, "high": 0.1821, "low": 0.1798, "close": 0.1811, "volume": 929561.5, "close_time": 1770908399999, "quote_volume": 168255.053541, "trades": 2850, "taker_buy_base": 428050.68, "taker_buy_quote": 77444.526985 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.1811, "high": 0.1832, "low": 0.1791, "close": 0.1793, "volume": 1234366.66, "close_time": 1770911999999, "quote_volume": 223077.399148, "trades": 3973, "taker_buy_base": 766061.27, "taker_buy_quote": 138407.910696 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.1793, "high": 0.1801, "low": 0.1756, "close": 0.1769, "volume": 2383397.22, "close_time": 1770915599999, "quote_volume": 422821.435585, "trades": 6403, "taker_buy_base": 1366715.99, "taker_buy_quote": 242405.165367 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.1769, "high": 0.1794, "low": 0.1763, "close": 0.177, "volume": 886181.23, "close_time": 1770919199999, "quote_volume": 157567.713957, "trades": 2869, "taker_buy_base": 442399.19, "taker_buy_quote": 78671.327771 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.1771, "high": 0.1792, "low": 0.1768, "close": 0.1786, "volume": 1157336.1, "close_time": 1770922799999, "quote_volume": 206027.863694, "trades": 2679, "taker_buy_base": 419082.48, "taker_buy_quote": 74593.662972 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.1787, "high": 0.1835, "low": 0.1781, "close": 0.1805, "volume": 1384967.52, "close_time": 1770926399999, "quote_volume": 251082.978785, "trades": 4498, "taker_buy_base": 530873.04, "taker_buy_quote": 96169.362646 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.1805, "high": 0.181, "low": 0.1781, "close": 0.1787, "volume": 436463.69, "close_time": 1770929999999, "quote_volume": 78350.962105, "trades": 2047, "taker_buy_base": 170821.66, "taker_buy_quote": 30651.913272 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.1788, "high": 0.1803, "low": 0.1787, "close": 0.1798, "volume": 227977.2, "close_time": 1770933599999, "quote_volume": 40950.976997, "trades": 894, "taker_buy_base": 122439.65, "taker_buy_quote": 21993.597462 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.1798, "high": 0.1824, "low": 0.1793, "close": 0.1823, "volume": 354674.29, "close_time": 1770937199999, "quote_volume": 64016.629347, "trades": 1032, "taker_buy_base": 188233.75, "taker_buy_quote": 33961.809657 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.1822, "high": 0.1836, "low": 0.1822, "close": 0.1828, "volume": 717896.64, "close_time": 1770940799999, "quote_volume": 131380.717404, "trades": 1450, "taker_buy_base": 308592.86, "taker_buy_quote": 56424.140174 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.1827, "high": 0.1838, "low": 0.1809, "close": 0.1816, "volume": 362437.38, "close_time": 1770944399999, "quote_volume": 66030.614174, "trades": 1000, "taker_buy_base": 201069.83, "taker_buy_quote": 36645.101244 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.1815, "high": 0.1821, "low": 0.1809, "close": 0.1812, "volume": 572478.38, "close_time": 1770947999999, "quote_volume": 103975.234866, "trades": 1285, "taker_buy_base": 343218.21, "taker_buy_quote": 62347.979189 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.1813, "high": 0.182, "low": 0.1809, "close": 0.1817, "volume": 208483.55, "close_time": 1770951599999, "quote_volume": 37824.124209, "trades": 629, "taker_buy_base": 68929.23, "taker_buy_quote": 12504.674704 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.1817, "high": 0.1818, "low": 0.1804, "close": 0.1807, "volume": 320879.43, "close_time": 1770955199999, "quote_volume": 58076.388673, "trades": 935, "taker_buy_base": 109477.57, "taker_buy_quote": 19812.271399 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.1807, "high": 0.1807, "low": 0.1794, "close": 0.1801, "volume": 226650.72, "close_time": 1770958799999, "quote_volume": 40821.72547, "trades": 819, "taker_buy_base": 115050.71, "taker_buy_quote": 20716.382274 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.1802, "high": 0.1806, "low": 0.1792, "close": 0.1794, "volume": 236260.62, "close_time": 1770962399999, "quote_volume": 42501.053501, "trades": 868, "taker_buy_base": 120083.48, "taker_buy_quote": 21607.557669 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.1795, "high": 0.1809, "low": 0.1785, "close": 0.1808, "volume": 572069.71, "close_time": 1770965999999, "quote_volume": 102598.867355, "trades": 1140, "taker_buy_base": 362079.39, "taker_buy_quote": 64914.532707 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.1808, "high": 0.1818, "low": 0.1804, "close": 0.1807, "volume": 471522.28, "close_time": 1770969599999, "quote_volume": 85293.604899, "trades": 1132, "taker_buy_base": 202462.86, "taker_buy_quote": 36644.694093 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.1807, "high": 0.1832, "low": 0.1805, "close": 0.1825, "volume": 537184.03, "close_time": 1770973199999, "quote_volume": 97541.301954, "trades": 1475, "taker_buy_base": 313230.03, "taker_buy_quote": 56862.854525 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.1825, "high": 0.1825, "low": 0.1816, "close": 0.1818, "volume": 358303.17, "close_time": 1770976799999, "quote_volume": 65207.351343, "trades": 891, "taker_buy_base": 136736.17, "taker_buy_quote": 24899.436114 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.1818, "high": 0.183, "low": 0.1817, "close": 0.1823, "volume": 188854.13, "close_time": 1770980399999, "quote_volume": 34432.434193, "trades": 758, "taker_buy_base": 91889.66, "taker_buy_quote": 16756.908912 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.1823, "high": 0.1823, "low": 0.1811, "close": 0.1819, "volume": 645943.65, "close_time": 1770983999999, "quote_volume": 117295.213077, "trades": 1285, "taker_buy_base": 367232.03, "taker_buy_quote": 66674.996543 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.1819, "high": 0.1819, "low": 0.1807, "close": 0.1814, "volume": 250959.05, "close_time": 1770987599999, "quote_volume": 45510.116073, "trades": 629, "taker_buy_base": 126569.52, "taker_buy_quote": 22939.241495 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.1814, "high": 0.1843, "low": 0.1812, "close": 0.1826, "volume": 1005163.24, "close_time": 1770991199999, "quote_volume": 183722.477337, "trades": 2390, "taker_buy_base": 615442.78, "taker_buy_quote": 112581.153334 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.1825, "high": 0.1854, "low": 0.1817, "close": 0.1836, "volume": 1168316.81, "close_time": 1770994799999, "quote_volume": 214584.190953, "trades": 3550, "taker_buy_base": 694998.35, "taker_buy_quote": 127604.699249 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.1837, "high": 0.1897, "low": 0.1837, "close": 0.1861, "volume": 1698858.26, "close_time": 1770998399999, "quote_volume": 317048.485501, "trades": 4865, "taker_buy_base": 910108.31, "taker_buy_quote": 169863.21401 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.1862, "high": 0.1897, "low": 0.1857, "close": 0.1888, "volume": 791693.49, "close_time": 1771001999999, "quote_volume": 148692.873875, "trades": 2511, "taker_buy_base": 486031.22, "taker_buy_quote": 91165.332897 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.1889, "high": 0.1906, "low": 0.1877, "close": 0.1892, "volume": 942034.79, "close_time": 1771005599999, "quote_volume": 178601.05622, "trades": 2157, "taker_buy_base": 479912.08, "taker_buy_quote": 91013.342817 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.1891, "high": 0.1903, "low": 0.1884, "close": 0.1897, "volume": 516200.96, "close_time": 1771009199999, "quote_volume": 97656.196314, "trades": 1292, "taker_buy_base": 272788.98, "taker_buy_quote": 51601.702054 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.1896, "high": 0.1904, "low": 0.1891, "close": 0.1898, "volume": 373937.67, "close_time": 1771012799999, "quote_volume": 70925.474157, "trades": 1137, "taker_buy_base": 241787.18, "taker_buy_quote": 45845.712443 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.1898, "high": 0.1906, "low": 0.1894, "close": 0.1902, "volume": 790557.16, "close_time": 1771016399999, "quote_volume": 150154.966023, "trades": 1044, "taker_buy_base": 513967.28, "taker_buy_quote": 97664.496399 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.1903, "high": 0.1918, "low": 0.1902, "close": 0.1913, "volume": 428737.24, "close_time": 1771019999999, "quote_volume": 81894.381188, "trades": 1074, "taker_buy_base": 267167.88, "taker_buy_quote": 51005.965814 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.1913, "high": 0.1919, "low": 0.1895, "close": 0.1899, "volume": 301842.79, "close_time": 1771023599999, "quote_volume": 57538.226572, "trades": 871, "taker_buy_base": 132832.03, "taker_buy_quote": 25309.600936 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.19, "high": 0.1903, "low": 0.1892, "close": 0.1893, "volume": 282703.42, "close_time": 1771027199999, "quote_volume": 53604.708793, "trades": 754, "taker_buy_base": 139085.07, "taker_buy_quote": 26369.84421 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.1893, "high": 0.1913, "low": 0.1893, "close": 0.1907, "volume": 693499.28, "close_time": 1771030799999, "quote_volume": 131892.799335, "trades": 1599, "taker_buy_base": 318417.24, "taker_buy_quote": 60534.338915 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.1907, "high": 0.1909, "low": 0.1901, "close": 0.1905, "volume": 247000.65, "close_time": 1771034399999, "quote_volume": 47035.825196, "trades": 584, "taker_buy_base": 99711.66, "taker_buy_quote": 18995.747972 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.1904, "high": 0.1911, "low": 0.1903, "close": 0.1909, "volume": 180923.11, "close_time": 1771037999999, "quote_volume": 34486.196413, "trades": 553, "taker_buy_base": 97350.15, "taker_buy_quote": 18558.039766 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.1908, "high": 0.1924, "low": 0.1907, "close": 0.1918, "volume": 369208.7, "close_time": 1771041599999, "quote_volume": 70716.911176, "trades": 1139, "taker_buy_base": 244344.48, "taker_buy_quote": 46808.119195 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.1917, "high": 0.1918, "low": 0.1908, "close": 0.1914, "volume": 139607.86, "close_time": 1771045199999, "quote_volume": 26718.571886, "trades": 390, "taker_buy_base": 52191.19, "taker_buy_quote": 9990.612577 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.1913, "high": 0.1921, "low": 0.1906, "close": 0.1906, "volume": 254631.17, "close_time": 1771048799999, "quote_volume": 48718.58183, "trades": 654, "taker_buy_base": 109438.43, "taker_buy_quote": 20950.381622 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.1906, "high": 0.191, "low": 0.1898, "close": 0.1903, "volume": 242705.98, "close_time": 1771052399999, "quote_volume": 46172.863899, "trades": 591, "taker_buy_base": 105985.33, "taker_buy_quote": 20168.855577 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.1904, "high": 0.1919, "low": 0.1904, "close": 0.191, "volume": 208397.61, "close_time": 1771055999999, "quote_volume": 39875.082213, "trades": 699, "taker_buy_base": 86425.08, "taker_buy_quote": 16534.507799 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.1912, "high": 0.1937, "low": 0.1911, "close": 0.1935, "volume": 904605.82, "close_time": 1771059599999, "quote_volume": 174506.962327, "trades": 1480, "taker_buy_base": 314879.64, "taker_buy_quote": 60711.228616 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.1936, "high": 0.1937, "low": 0.1927, "close": 0.193, "volume": 474617.25, "close_time": 1771063199999, "quote_volume": 91712.940881, "trades": 828, "taker_buy_base": 170035.78, "taker_buy_quote": 32865.731721 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.193, "high": 0.193, "low": 0.1918, "close": 0.1922, "volume": 207467.04, "close_time": 1771066799999, "quote_volume": 39879.469673, "trades": 578, "taker_buy_base": 90675.28, "taker_buy_quote": 17434.114329 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.1921, "high": 0.1947, "low": 0.1921, "close": 0.1943, "volume": 593118.55, "close_time": 1771070399999, "quote_volume": 114920.500551, "trades": 1543, "taker_buy_base": 312411.48, "taker_buy_quote": 60502.810193 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.1942, "high": 0.1952, "low": 0.1932, "close": 0.1933, "volume": 644900.01, "close_time": 1771073999999, "quote_volume": 125181.672549, "trades": 1586, "taker_buy_base": 343746.84, "taker_buy_quote": 66743.378772 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.1934, "high": 0.1937, "low": 0.1923, "close": 0.1934, "volume": 620327.18, "close_time": 1771077599999, "quote_volume": 119771.994338, "trades": 1534, "taker_buy_base": 312321.36, "taker_buy_quote": 60306.711417 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.1934, "high": 0.1963, "low": 0.1932, "close": 0.1959, "volume": 727768.82, "close_time": 1771081199999, "quote_volume": 141976.69374, "trades": 1841, "taker_buy_base": 327191.82, "taker_buy_quote": 63824.731424 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.1958, "high": 0.1964, "low": 0.1944, "close": 0.1962, "volume": 1223095.18, "close_time": 1771084799999, "quote_volume": 238702.773263, "trades": 1764, "taker_buy_base": 634392.22, "taker_buy_quote": 123867.072154 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.1963, "high": 0.1983, "low": 0.1946, "close": 0.198, "volume": 592161.3, "close_time": 1771088399999, "quote_volume": 116209.858447, "trades": 2028, "taker_buy_base": 308682.13, "taker_buy_quote": 60636.831695 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.198, "high": 0.199, "low": 0.1962, "close": 0.1964, "volume": 514949.87, "close_time": 1771091999999, "quote_volume": 101607.066299, "trades": 1495, "taker_buy_base": 216638.33, "taker_buy_quote": 42784.496213 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.1963, "high": 0.1983, "low": 0.1963, "close": 0.1979, "volume": 332587.38, "close_time": 1771095599999, "quote_volume": 65702.777888, "trades": 1061, "taker_buy_base": 212630.68, "taker_buy_quote": 42003.176409 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.1978, "high": 0.2003, "low": 0.197, "close": 0.1999, "volume": 364764.36, "close_time": 1771099199999, "quote_volume": 72562.65213, "trades": 1384, "taker_buy_base": 176716.87, "taker_buy_quote": 35145.138555 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.2, "high": 0.2009, "low": 0.1976, "close": 0.1989, "volume": 562512.69, "close_time": 1771102799999, "quote_volume": 111834.33624, "trades": 1698, "taker_buy_base": 291068.86, "taker_buy_quote": 57900.662181 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.1989, "high": 0.2, "low": 0.1974, "close": 0.1983, "volume": 874958.03, "close_time": 1771106399999, "quote_volume": 174084.15508, "trades": 2025, "taker_buy_base": 461173.58, "taker_buy_quote": 91851.103828 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.1983, "high": 0.2004, "low": 0.1981, "close": 0.1988, "volume": 511299.35, "close_time": 1771109999999, "quote_volume": 101849.933181, "trades": 1473, "taker_buy_base": 270223.81, "taker_buy_quote": 53813.515982 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.1988, "high": 0.1993, "low": 0.1971, "close": 0.1972, "volume": 303410.68, "close_time": 1771113599999, "quote_volume": 60091.774845, "trades": 1212, "taker_buy_base": 107141.18, "taker_buy_quote": 21206.297557 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.1971, "high": 0.1977, "low": 0.1955, "close": 0.1962, "volume": 454020.02, "close_time": 1771117199999, "quote_volume": 89194.962354, "trades": 1410, "taker_buy_base": 222836.59, "taker_buy_quote": 43817.630608 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.1962, "high": 0.1974, "low": 0.1951, "close": 0.1964, "volume": 776548.51, "close_time": 1771120799999, "quote_volume": 152204.115875, "trades": 1758, "taker_buy_base": 234913.54, "taker_buy_quote": 46090.329671 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.1964, "high": 0.1972, "low": 0.1942, "close": 0.1954, "volume": 683140.21, "close_time": 1771124399999, "quote_volume": 133668.895064, "trades": 1781, "taker_buy_base": 260552.18, "taker_buy_quote": 50997.119225 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.1954, "high": 0.1959, "low": 0.1921, "close": 0.1958, "volume": 1442099.98, "close_time": 1771127999999, "quote_volume": 280162.070271, "trades": 2708, "taker_buy_base": 491333.64, "taker_buy_quote": 95414.263868 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.1957, "high": 0.1984, "low": 0.1955, "close": 0.1959, "volume": 1532122.14, "close_time": 1771131599999, "quote_volume": 301411.906124, "trades": 3322, "taker_buy_base": 731117.23, "taker_buy_quote": 143913.51273 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.1959, "high": 0.1977, "low": 0.1956, "close": 0.1971, "volume": 336797.3, "close_time": 1771135199999, "quote_volume": 66258.895126, "trades": 1136, "taker_buy_base": 197298.23, "taker_buy_quote": 38813.221599 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.197, "high": 0.1974, "low": 0.1959, "close": 0.1963, "volume": 302361.56, "close_time": 1771138799999, "quote_volume": 59541.801976, "trades": 809, "taker_buy_base": 173133.34, "taker_buy_quote": 34105.947202 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.1963, "high": 0.1984, "low": 0.1963, "close": 0.1976, "volume": 679160.34, "close_time": 1771142399999, "quote_volume": 134160.084688, "trades": 1176, "taker_buy_base": 445220.68, "taker_buy_quote": 88009.07486 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.1976, "high": 0.1981, "low": 0.1929, "close": 0.1944, "volume": 834606.07, "close_time": 1771145999999, "quote_volume": 162547.518154, "trades": 2103, "taker_buy_base": 281946.07, "taker_buy_quote": 54974.921136 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.1943, "high": 0.1956, "low": 0.194, "close": 0.1951, "volume": 359387.92, "close_time": 1771149599999, "quote_volume": 70039.113261, "trades": 971, "taker_buy_base": 174217.39, "taker_buy_quote": 33972.553062 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.1951, "high": 0.1951, "low": 0.1929, "close": 0.1944, "volume": 611729.51, "close_time": 1771153199999, "quote_volume": 118528.662728, "trades": 1425, "taker_buy_base": 215955.0, "taker_buy_quote": 41853.896802 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.1944, "high": 0.1947, "low": 0.1939, "close": 0.1943, "volume": 184789.29, "close_time": 1771156799999, "quote_volume": 35900.853779, "trades": 577, "taker_buy_base": 99352.82, "taker_buy_quote": 19299.528626 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.1943, "high": 0.1945, "low": 0.1884, "close": 0.1884, "volume": 1359757.81, "close_time": 1771160399999, "quote_volume": 260057.966662, "trades": 3555, "taker_buy_base": 662910.17, "taker_buy_quote": 126896.662887 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.1884, "high": 0.1902, "low": 0.1865, "close": 0.1876, "volume": 2491327.69, "close_time": 1771163999999, "quote_volume": 469777.806873, "trades": 5506, "taker_buy_base": 1534578.88, "taker_buy_quote": 289368.410834 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.1875, "high": 0.1896, "low": 0.1874, "close": 0.1895, "volume": 468885.52, "close_time": 1771167599999, "quote_volume": 88335.528177, "trades": 1586, "taker_buy_base": 248958.23, "taker_buy_quote": 46884.223419 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.1894, "high": 0.1899, "low": 0.1887, "close": 0.1894, "volume": 423442.38, "close_time": 1771171199999, "quote_volume": 80157.349242, "trades": 1062, "taker_buy_base": 220948.55, "taker_buy_quote": 41827.296286 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.1894, "high": 0.1901, "low": 0.1881, "close": 0.1897, "volume": 655428.84, "close_time": 1771174799999, "quote_volume": 124114.101844, "trades": 1540, "taker_buy_base": 177013.74, "taker_buy_quote": 33494.826433 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.1897, "high": 0.1901, "low": 0.1855, "close": 0.1871, "volume": 1187433.57, "close_time": 1771178399999, "quote_volume": 222272.926985, "trades": 3292, "taker_buy_base": 516723.27, "taker_buy_quote": 96706.257006 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.1871, "high": 0.1881, "low": 0.1858, "close": 0.1864, "volume": 720982.31, "close_time": 1771181999999, "quote_volume": 134683.98205, "trades": 1873, "taker_buy_base": 320842.2, "taker_buy_quote": 59940.581423 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.1863, "high": 0.1873, "low": 0.1849, "close": 0.1866, "volume": 1018606.23, "close_time": 1771185599999, "quote_volume": 189544.314207, "trades": 2146, "taker_buy_base": 472203.25, "taker_buy_quote": 87910.632512 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.1866, "high": 0.1884, "low": 0.1858, "close": 0.1878, "volume": 406447.94, "close_time": 1771189199999, "quote_volume": 76049.330091, "trades": 1017, "taker_buy_base": 155205.56, "taker_buy_quote": 29070.572178 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.1878, "high": 0.1889, "low": 0.1877, "close": 0.1879, "volume": 215005.39, "close_time": 1771192799999, "quote_volume": 40485.64496, "trades": 715, "taker_buy_base": 96113.65, "taker_buy_quote": 18107.84946 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.1879, "high": 0.1889, "low": 0.1875, "close": 0.1887, "volume": 285464.54, "close_time": 1771196399999, "quote_volume": 53757.654667, "trades": 780, "taker_buy_base": 155409.21, "taker_buy_quote": 29291.707072 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.1887, "high": 0.1895, "low": 0.1868, "close": 0.1893, "volume": 253837.3, "close_time": 1771199999999, "quote_volume": 47730.090711, "trades": 940, "taker_buy_base": 123275.76, "taker_buy_quote": 23201.833707 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.1895, "high": 0.1906, "low": 0.1888, "close": 0.1891, "volume": 541017.22, "close_time": 1771203599999, "quote_volume": 102572.816981, "trades": 1283, "taker_buy_base": 165807.06, "taker_buy_quote": 31452.718666 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.1892, "high": 0.19, "low": 0.188, "close": 0.1887, "volume": 401839.49, "close_time": 1771207199999, "quote_volume": 75900.592131, "trades": 1888, "taker_buy_base": 106613.66, "taker_buy_quote": 20136.111697 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.1887, "high": 0.189, "low": 0.1874, "close": 0.1876, "volume": 227326.22, "close_time": 1771210799999, "quote_volume": 42822.444261, "trades": 1102, "taker_buy_base": 52708.03, "taker_buy_quote": 9921.022554 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.1876, "high": 0.1887, "low": 0.1876, "close": 0.1884, "volume": 213185.07, "close_time": 1771214399999, "quote_volume": 40079.781733, "trades": 1004, "taker_buy_base": 98935.15, "taker_buy_quote": 18601.093254 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.1884, "high": 0.19, "low": 0.1882, "close": 0.1899, "volume": 188474.5, "close_time": 1771217999999, "quote_volume": 35657.359066, "trades": 743, "taker_buy_base": 91599.59, "taker_buy_quote": 17341.907491 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.1899, "high": 0.1904, "low": 0.1865, "close": 0.1872, "volume": 680456.86, "close_time": 1771221599999, "quote_volume": 127463.65536, "trades": 1080, "taker_buy_base": 422358.4, "taker_buy_quote": 79104.593032 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.1871, "high": 0.189, "low": 0.1871, "close": 0.1885, "volume": 214044.03, "close_time": 1771225199999, "quote_volume": 40239.778356, "trades": 660, "taker_buy_base": 93958.99, "taker_buy_quote": 17695.306312 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.1884, "high": 0.1887, "low": 0.1872, "close": 0.1879, "volume": 374634.71, "close_time": 1771228799999, "quote_volume": 70445.710967, "trades": 760, "taker_buy_base": 177351.39, "taker_buy_quote": 33353.410459 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.1878, "high": 0.189, "low": 0.1877, "close": 0.1885, "volume": 163031.63, "close_time": 1771232399999, "quote_volume": 30719.552605, "trades": 782, "taker_buy_base": 65989.29, "taker_buy_quote": 12436.458377 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.1885, "high": 0.19, "low": 0.1885, "close": 0.1896, "volume": 239010.22, "close_time": 1771235999999, "quote_volume": 45270.801636, "trades": 737, "taker_buy_base": 142976.57, "taker_buy_quote": 27087.951384 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.1895, "high": 0.1897, "low": 0.1883, "close": 0.1884, "volume": 190116.98, "close_time": 1771239599999, "quote_volume": 35867.11994, "trades": 453, "taker_buy_base": 84743.09, "taker_buy_quote": 15992.633413 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.1885, "high": 0.1887, "low": 0.1856, "close": 0.1882, "volume": 348344.54, "close_time": 1771243199999, "quote_volume": 65263.028467, "trades": 1060, "taker_buy_base": 127041.61, "taker_buy_quote": 23819.640925 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.1882, "high": 0.1915, "low": 0.1875, "close": 0.1912, "volume": 758964.09, "close_time": 1771246799999, "quote_volume": 144059.64575, "trades": 1910, "taker_buy_base": 482066.75, "taker_buy_quote": 91517.084119 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.1913, "high": 0.1923, "low": 0.1875, "close": 0.188, "volume": 1582898.63, "close_time": 1771250399999, "quote_volume": 300683.427654, "trades": 4045, "taker_buy_base": 871012.05, "taker_buy_quote": 165504.363643 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.1879, "high": 0.1898, "low": 0.1865, "close": 0.1888, "volume": 1381341.35, "close_time": 1771253999999, "quote_volume": 260008.237616, "trades": 2838, "taker_buy_base": 802627.51, "taker_buy_quote": 151064.835719 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.1888, "high": 0.1899, "low": 0.1843, "close": 0.1854, "volume": 1411168.72, "close_time": 1771257599999, "quote_volume": 262650.839244, "trades": 4020, "taker_buy_base": 531511.9, "taker_buy_quote": 99007.748257 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.1854, "high": 0.1873, "low": 0.1849, "close": 0.1865, "volume": 949607.81, "close_time": 1771261199999, "quote_volume": 176697.397135, "trades": 2322, "taker_buy_base": 519652.84, "taker_buy_quote": 96759.846587 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.1865, "high": 0.1875, "low": 0.1854, "close": 0.1867, "volume": 408942.79, "close_time": 1771264799999, "quote_volume": 76336.883977, "trades": 1139, "taker_buy_base": 219456.69, "taker_buy_quote": 40981.903985 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.1867, "high": 0.1881, "low": 0.1867, "close": 0.1868, "volume": 349687.04, "close_time": 1771268399999, "quote_volume": 65512.140995, "trades": 750, "taker_buy_base": 227394.63, "taker_buy_quote": 42609.657882 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.1869, "high": 0.1883, "low": 0.1863, "close": 0.1879, "volume": 260310.06, "close_time": 1771271999999, "quote_volume": 48766.226128, "trades": 593, "taker_buy_base": 85940.66, "taker_buy_quote": 16133.986938 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.1879, "high": 0.1897, "low": 0.1873, "close": 0.1894, "volume": 329538.97, "close_time": 1771275599999, "quote_volume": 62181.160528, "trades": 1210, "taker_buy_base": 168610.56, "taker_buy_quote": 31831.766187 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.1894, "high": 0.1914, "low": 0.1887, "close": 0.1911, "volume": 457390.15, "close_time": 1771279199999, "quote_volume": 86804.476755, "trades": 1689, "taker_buy_base": 269435.93, "taker_buy_quote": 51184.057512 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.1911, "high": 0.1916, "low": 0.1899, "close": 0.1903, "volume": 451451.24, "close_time": 1771282799999, "quote_volume": 86073.791338, "trades": 1600, "taker_buy_base": 258355.6, "taker_buy_quote": 49277.893163 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.1902, "high": 0.1908, "low": 0.1898, "close": 0.1903, "volume": 128559.98, "close_time": 1771286399999, "quote_volume": 24461.227654, "trades": 571, "taker_buy_base": 82012.66, "taker_buy_quote": 15608.214119 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.1904, "high": 0.1906, "low": 0.1891, "close": 0.1892, "volume": 178039.05, "close_time": 1771289999999, "quote_volume": 33786.125676, "trades": 514, "taker_buy_base": 93465.26, "taker_buy_quote": 17731.331258 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.1893, "high": 0.1899, "low": 0.1884, "close": 0.1885, "volume": 279664.15, "close_time": 1771293599999, "quote_volume": 52917.765699, "trades": 602, "taker_buy_base": 218083.92, "taker_buy_quote": 41263.590397 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.1886, "high": 0.1904, "low": 0.1874, "close": 0.1901, "volume": 244512.42, "close_time": 1771297199999, "quote_volume": 46300.025322, "trades": 1041, "taker_buy_base": 139047.82, "taker_buy_quote": 26369.492203 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.1901, "high": 0.1901, "low": 0.1888, "close": 0.189, "volume": 158672.22, "close_time": 1771300799999, "quote_volume": 30050.623513, "trades": 575, "taker_buy_base": 84239.77, "taker_buy_quote": 15955.784777 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.189, "high": 0.19, "low": 0.1884, "close": 0.189, "volume": 263868.23, "close_time": 1771304399999, "quote_volume": 49905.974205, "trades": 680, "taker_buy_base": 97920.19, "taker_buy_quote": 18529.68181 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.189, "high": 0.189, "low": 0.1866, "close": 0.1878, "volume": 286703.11, "close_time": 1771307999999, "quote_volume": 53857.335265, "trades": 948, "taker_buy_base": 87668.92, "taker_buy_quote": 16472.406008 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.1879, "high": 0.1889, "low": 0.1879, "close": 0.1886, "volume": 172313.74, "close_time": 1771311599999, "quote_volume": 32488.877802, "trades": 452, "taker_buy_base": 80507.51, "taker_buy_quote": 15183.155264 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.1885, "high": 0.1893, "low": 0.1882, "close": 0.1885, "volume": 107707.7, "close_time": 1771315199999, "quote_volume": 20324.528025, "trades": 467, "taker_buy_base": 60683.16, "taker_buy_quote": 11450.530279 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.1885, "high": 0.1895, "low": 0.1874, "close": 0.1875, "volume": 422044.88, "close_time": 1771318799999, "quote_volume": 79340.171678, "trades": 891, "taker_buy_base": 268075.2, "taker_buy_quote": 50338.912866 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.1875, "high": 0.188, "low": 0.1868, "close": 0.1876, "volume": 549829.28, "close_time": 1771322399999, "quote_volume": 103049.31591, "trades": 882, "taker_buy_base": 351524.82, "taker_buy_quote": 65886.517529 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.1876, "high": 0.1881, "low": 0.1857, "close": 0.1864, "volume": 14894517.66, "close_time": 1771325999999, "quote_volume": 2779733.072039, "trades": 8244, "taker_buy_base": 8328279.08, "taker_buy_quote": 1552023.894613 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.1864, "high": 0.1882, "low": 0.1864, "close": 0.1875, "volume": 530896.36, "close_time": 1771329599999, "quote_volume": 99409.093064, "trades": 1014, "taker_buy_base": 228129.49, "taker_buy_quote": 42730.518697 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.1874, "high": 0.1889, "low": 0.1872, "close": 0.1873, "volume": 413811.91, "close_time": 1771333199999, "quote_volume": 77756.332788, "trades": 941, "taker_buy_base": 238527.26, "taker_buy_quote": 44829.384918 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.1874, "high": 0.1894, "low": 0.1868, "close": 0.1885, "volume": 655201.31, "close_time": 1771336799999, "quote_volume": 123302.809158, "trades": 1434, "taker_buy_base": 347883.09, "taker_buy_quote": 65487.170562 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.1885, "high": 0.1893, "low": 0.1843, "close": 0.1848, "volume": 1266131.29, "close_time": 1771340399999, "quote_volume": 236141.358979, "trades": 3621, "taker_buy_base": 489071.79, "taker_buy_quote": 91042.504602 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.1848, "high": 0.1868, "low": 0.1839, "close": 0.1868, "volume": 567814.62, "close_time": 1771343999999, "quote_volume": 105341.060678, "trades": 2495, "taker_buy_base": 298931.67, "taker_buy_quote": 55476.315893 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.1868, "high": 0.1901, "low": 0.1866, "close": 0.1872, "volume": 802088.35, "close_time": 1771347599999, "quote_volume": 151323.934397, "trades": 2693, "taker_buy_base": 454163.37, "taker_buy_quote": 85743.403825 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.1872, "high": 0.1876, "low": 0.1845, "close": 0.1858, "volume": 656249.96, "close_time": 1771351199999, "quote_volume": 122135.346421, "trades": 1814, "taker_buy_base": 181925.06, "taker_buy_quote": 33848.303574 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.1858, "high": 0.1902, "low": 0.1854, "close": 0.1889, "volume": 1096338.96, "close_time": 1771354799999, "quote_volume": 206822.566117, "trades": 2069, "taker_buy_base": 658757.98, "taker_buy_quote": 124258.061249 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.1889, "high": 0.1891, "low": 0.1872, "close": 0.1875, "volume": 294772.83, "close_time": 1771358399999, "quote_volume": 55448.945463, "trades": 1070, "taker_buy_base": 113365.64, "taker_buy_quote": 21340.903555 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.1874, "high": 0.1877, "low": 0.186, "close": 0.1867, "volume": 354293.76, "close_time": 1771361999999, "quote_volume": 66196.932289, "trades": 1176, "taker_buy_base": 151232.21, "taker_buy_quote": 28269.655085 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.1868, "high": 0.1876, "low": 0.1864, "close": 0.1872, "volume": 104493.06, "close_time": 1771365599999, "quote_volume": 19524.367429, "trades": 452, "taker_buy_base": 46968.26, "taker_buy_quote": 8778.818216 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.1872, "high": 0.1874, "low": 0.1863, "close": 0.1868, "volume": 333864.96, "close_time": 1771369199999, "quote_volume": 62378.221613, "trades": 589, "taker_buy_base": 201822.72, "taker_buy_quote": 37706.135654 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.1868, "high": 0.1872, "low": 0.1864, "close": 0.1869, "volume": 391288.6, "close_time": 1771372799999, "quote_volume": 73103.025204, "trades": 669, "taker_buy_base": 139473.87, "taker_buy_quote": 26069.031583 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.187, "high": 0.1873, "low": 0.1862, "close": 0.1863, "volume": 195908.12, "close_time": 1771376399999, "quote_volume": 36599.339419, "trades": 560, "taker_buy_base": 90351.28, "taker_buy_quote": 16878.65451 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.1863, "high": 0.1866, "low": 0.1854, "close": 0.1863, "volume": 339554.59, "close_time": 1771379999999, "quote_volume": 63093.374007, "trades": 681, "taker_buy_base": 90910.47, "taker_buy_quote": 16896.860213 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.1863, "high": 0.1876, "low": 0.1863, "close": 0.1871, "volume": 246189.75, "close_time": 1771383599999, "quote_volume": 46034.739453, "trades": 519, "taker_buy_base": 142160.33, "taker_buy_quote": 26589.561386 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.1871, "high": 0.1883, "low": 0.187, "close": 0.188, "volume": 136263.96, "close_time": 1771387199999, "quote_volume": 25601.988041, "trades": 383, "taker_buy_base": 104441.08, "taker_buy_quote": 19626.666812 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.1879, "high": 0.1881, "low": 0.1873, "close": 0.1876, "volume": 102411.79, "close_time": 1771390799999, "quote_volume": 19219.702518, "trades": 391, "taker_buy_base": 49189.18, "taker_buy_quote": 9231.115303 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.1876, "high": 0.1883, "low": 0.1873, "close": 0.1879, "volume": 218686.85, "close_time": 1771394399999, "quote_volume": 41043.904389, "trades": 483, "taker_buy_base": 72932.49, "taker_buy_quote": 13703.292534 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.188, "high": 0.1885, "low": 0.1877, "close": 0.1878, "volume": 152549.76, "close_time": 1771397999999, "quote_volume": 28697.520921, "trades": 422, "taker_buy_base": 97845.04, "taker_buy_quote": 18410.192897 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.1879, "high": 0.1896, "low": 0.1878, "close": 0.1889, "volume": 316509.47, "close_time": 1771401599999, "quote_volume": 59756.908989, "trades": 680, "taker_buy_base": 172249.72, "taker_buy_quote": 32543.335284 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.189, "high": 0.1896, "low": 0.1882, "close": 0.1882, "volume": 381180.22, "close_time": 1771405199999, "quote_volume": 72076.714243, "trades": 702, "taker_buy_base": 203286.11, "taker_buy_quote": 38455.685082 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.1883, "high": 0.1888, "low": 0.188, "close": 0.1885, "volume": 190450.96, "close_time": 1771408799999, "quote_volume": 35888.783883, "trades": 369, "taker_buy_base": 82913.1, "taker_buy_quote": 15634.281752 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.1886, "high": 0.189, "low": 0.1874, "close": 0.1875, "volume": 294248.03, "close_time": 1771412399999, "quote_volume": 55291.91631, "trades": 620, "taker_buy_base": 124157.09, "taker_buy_quote": 23327.671633 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.1875, "high": 0.1876, "low": 0.1854, "close": 0.1866, "volume": 863665.2, "close_time": 1771415999999, "quote_volume": 161404.605942, "trades": 1255, "taker_buy_base": 341200.67, "taker_buy_quote": 63801.807382 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.1865, "high": 0.187, "low": 0.1852, "close": 0.1858, "volume": 577466.79, "close_time": 1771419599999, "quote_volume": 107369.872533, "trades": 830, "taker_buy_base": 312198.46, "taker_buy_quote": 57983.292149 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.1859, "high": 0.1861, "low": 0.1835, "close": 0.1843, "volume": 445436.09, "close_time": 1771423199999, "quote_volume": 82393.509096, "trades": 1853, "taker_buy_base": 170058.91, "taker_buy_quote": 31455.913406 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.1843, "high": 0.1852, "low": 0.183, "close": 0.1849, "volume": 1044168.67, "close_time": 1771426799999, "quote_volume": 192283.329244, "trades": 3113, "taker_buy_base": 360568.54, "taker_buy_quote": 66450.893945 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.1848, "high": 0.189, "low": 0.1847, "close": 0.1867, "volume": 1014229.76, "close_time": 1771430399999, "quote_volume": 189521.950276, "trades": 2525, "taker_buy_base": 554583.28, "taker_buy_quote": 103693.504243 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.1866, "high": 0.1868, "low": 0.1838, "close": 0.1843, "volume": 544968.7, "close_time": 1771433999999, "quote_volume": 100943.382751, "trades": 1605, "taker_buy_base": 124879.99, "taker_buy_quote": 23125.120306 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.1843, "high": 0.1861, "low": 0.1724, "close": 0.1787, "volume": 21163482.28, "close_time": 1771437599999, "quote_volume": 3791576.187647, "trades": 32389, "taker_buy_base": 12041426.59, "taker_buy_quote": 2154853.442783 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.1786, "high": 0.179, "low": 0.1744, "close": 0.175, "volume": 2731378.57, "close_time": 1771441199999, "quote_volume": 483361.812193, "trades": 4416, "taker_buy_base": 1351093.08, "taker_buy_quote": 239240.549454 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.1749, "high": 0.176, "low": 0.1719, "close": 0.1731, "volume": 2988649.56, "close_time": 1771444799999, "quote_volume": 518110.812775, "trades": 4222, "taker_buy_base": 1583537.08, "taker_buy_quote": 274536.279291 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.1731, "high": 0.1744, "low": 0.171, "close": 0.1716, "volume": 2695371.64, "close_time": 1771448399999, "quote_volume": 465367.575885, "trades": 2964, "taker_buy_base": 1217333.4, "taker_buy_quote": 210593.066857 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.1716, "high": 0.1716, "low": 0.167, "close": 0.1673, "volume": 3315329.34, "close_time": 1771451999999, "quote_volume": 561832.52925, "trades": 4317, "taker_buy_base": 1398051.63, "taker_buy_quote": 237200.473692 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.1673, "high": 0.1684, "low": 0.1653, "close": 0.1672, "volume": 3028246.24, "close_time": 1771455599999, "quote_volume": 505214.923046, "trades": 3754, "taker_buy_base": 1730495.52, "taker_buy_quote": 288836.338803 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.1672, "high": 0.1677, "low": 0.1649, "close": 0.1655, "volume": 2311571.27, "close_time": 1771459199999, "quote_volume": 384405.300684, "trades": 2682, "taker_buy_base": 1311370.49, "taker_buy_quote": 218062.784676 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.1655, "high": 0.1665, "low": 0.1628, "close": 0.1639, "volume": 4163134.36, "close_time": 1771462799999, "quote_volume": 686107.446447, "trades": 3977, "taker_buy_base": 2286581.05, "taker_buy_quote": 376946.53474 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.1638, "high": 0.1653, "low": 0.1627, "close": 0.1646, "volume": 3331102.77, "close_time": 1771466399999, "quote_volume": 546594.492042, "trades": 3789, "taker_buy_base": 2028903.76, "taker_buy_quote": 332945.095489 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.1646, "high": 0.1651, "low": 0.1596, "close": 0.1597, "volume": 3665864.03, "close_time": 1771469999999, "quote_volume": 594100.991071, "trades": 4471, "taker_buy_base": 1614342.21, "taker_buy_quote": 261705.510326 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.1597, "high": 0.1609, "low": 0.1584, "close": 0.1602, "volume": 5160730.04, "close_time": 1771473599999, "quote_volume": 823753.686211, "trades": 5443, "taker_buy_base": 2632202.95, "taker_buy_quote": 420244.212455 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.1602, "high": 0.1602, "low": 0.1546, "close": 0.155, "volume": 7764068.25, "close_time": 1771477199999, "quote_volume": 1221651.877417, "trades": 6963, "taker_buy_base": 3862504.13, "taker_buy_quote": 607289.88108 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.155, "high": 0.1563, "low": 0.1516, "close": 0.1533, "volume": 8543316.85, "close_time": 1771480799999, "quote_volume": 1312022.700429, "trades": 9414, "taker_buy_base": 4502805.12, "taker_buy_quote": 691540.427957 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.1532, "high": 0.1534, "low": 0.1494, "close": 0.1507, "volume": 11055688.73, "close_time": 1771484399999, "quote_volume": 1671767.00294, "trades": 11317, "taker_buy_base": 5994807.47, "taker_buy_quote": 906860.972537 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.1508, "high": 0.151, "low": 0.1462, "close": 0.1466, "volume": 12715913.26, "close_time": 1771487999999, "quote_volume": 1883858.489082, "trades": 12248, "taker_buy_base": 7134653.14, "taker_buy_quote": 1056959.745659 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.1465, "high": 0.1467, "low": 0.1403, "close": 0.142, "volume": 21763424.9, "close_time": 1771491599999, "quote_volume": 3122088.705579, "trades": 16441, "taker_buy_base": 13418400.32, "taker_buy_quote": 1924894.68568 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.142, "high": 0.147, "low": 0.1404, "close": 0.144, "volume": 13151756.05, "close_time": 1771495199999, "quote_volume": 1896558.025867, "trades": 11298, "taker_buy_base": 7343690.41, "taker_buy_quote": 1059093.402698 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.144, "high": 0.1452, "low": 0.1418, "close": 0.1422, "volume": 9805733.43, "close_time": 1771498799999, "quote_volume": 1405825.618757, "trades": 9769, "taker_buy_base": 5290896.03, "taker_buy_quote": 758670.190201 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.1421, "high": 0.1438, "low": 0.1408, "close": 0.1419, "volume": 10273130.11, "close_time": 1771502399999, "quote_volume": 1461801.83987, "trades": 7622, "taker_buy_base": 6013686.3, "taker_buy_quote": 855956.250686 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.1419, "high": 0.1447, "low": 0.1414, "close": 0.1428, "volume": 8446918.68, "close_time": 1771505999999, "quote_volume": 1209335.676302, "trades": 5405, "taker_buy_base": 4331606.87, "taker_buy_quote": 620414.654212 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.1428, "high": 0.1429, "low": 0.1378, "close": 0.1401, "volume": 14771554.13, "close_time": 1771509599999, "quote_volume": 2073557.946722, "trades": 12807, "taker_buy_base": 7749285.1, "taker_buy_quote": 1087697.881209 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.14, "high": 0.1414, "low": 0.1365, "close": 0.1384, "volume": 15756599.99, "close_time": 1771513199999, "quote_volume": 2189733.383881, "trades": 16200, "taker_buy_base": 8070328.36, "taker_buy_quote": 1121430.389264 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.1384, "high": 0.1411, "low": 0.1379, "close": 0.1396, "volume": 7310470.18, "close_time": 1771516799999, "quote_volume": 1018065.474248, "trades": 7044, "taker_buy_base": 4452262.76, "taker_buy_quote": 619924.745837 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.1396, "high": 0.1407, "low": 0.1376, "close": 0.1382, "volume": 6773241.44, "close_time": 1771520399999, "quote_volume": 942113.541914, "trades": 8226, "taker_buy_base": 3690802.34, "taker_buy_quote": 513404.137752 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.1381, "high": 0.1392, "low": 0.1342, "close": 0.1364, "volume": 14466650.73, "close_time": 1771523999999, "quote_volume": 1974175.248266, "trades": 11043, "taker_buy_base": 7978413.72, "taker_buy_quote": 1089491.803813 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.1363, "high": 0.1393, "low": 0.1359, "close": 0.1379, "volume": 5262435.76, "close_time": 1771527599999, "quote_volume": 723687.975844, "trades": 4371, "taker_buy_base": 2717915.16, "taker_buy_quote": 374131.744866 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.1379, "high": 0.139, "low": 0.1371, "close": 0.1387, "volume": 3449397.67, "close_time": 1771531199999, "quote_volume": 476171.134213, "trades": 3246, "taker_buy_base": 2021557.97, "taker_buy_quote": 279117.692916 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.1387, "high": 0.1404, "low": 0.1376, "close": 0.1379, "volume": 4582957.39, "close_time": 1771534799999, "quote_volume": 638706.844896, "trades": 3883, "taker_buy_base": 2369448.17, "taker_buy_quote": 330316.500989 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.138, "high": 0.1399, "low": 0.1379, "close": 0.1383, "volume": 3937997.32, "close_time": 1771538399999, "quote_volume": 547694.297646, "trades": 3008, "taker_buy_base": 1766664.63, "taker_buy_quote": 245796.248371 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.1383, "high": 0.139, "low": 0.1368, "close": 0.1384, "volume": 3342741.55, "close_time": 1771541999999, "quote_volume": 460947.478569, "trades": 3559, "taker_buy_base": 1631318.56, "taker_buy_quote": 225008.16965 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.1386, "high": 0.1398, "low": 0.1383, "close": 0.1397, "volume": 2409957.07, "close_time": 1771545599999, "quote_volume": 335648.715591, "trades": 2534, "taker_buy_base": 1206926.52, "taker_buy_quote": 168116.711362 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.1396, "high": 0.1399, "low": 0.1357, "close": 0.137, "volume": 7648099.55, "close_time": 1771549199999, "quote_volume": 1052012.571327, "trades": 7432, "taker_buy_base": 3931498.65, "taker_buy_quote": 540881.323224 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.137, "high": 0.1384, "low": 0.1364, "close": 0.1378, "volume": 4103800.72, "close_time": 1771552799999, "quote_volume": 563132.662543, "trades": 4161, "taker_buy_base": 2155952.98, "taker_buy_quote": 295790.114113 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.1379, "high": 0.1402, "low": 0.1283, "close": 0.1311, "volume": 21304753.75, "close_time": 1771556399999, "quote_volume": 2839233.87103, "trades": 16143, "taker_buy_base": 7886362.86, "taker_buy_quote": 1046779.870278 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.1312, "high": 0.1322, "low": 0.1278, "close": 0.1295, "volume": 13498383.88, "close_time": 1771559999999, "quote_volume": 1754270.338245, "trades": 13616, "taker_buy_base": 7841687.61, "taker_buy_quote": 1019044.383167 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.1295, "high": 0.1313, "low": 0.1278, "close": 0.1298, "volume": 6676276.23, "close_time": 1771563599999, "quote_volume": 861762.430294, "trades": 5959, "taker_buy_base": 3607308.25, "taker_buy_quote": 465818.619572 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.1299, "high": 0.1327, "low": 0.1287, "close": 0.1319, "volume": 6274155.92, "close_time": 1771567199999, "quote_volume": 819922.574239, "trades": 4792, "taker_buy_base": 3259361.22, "taker_buy_quote": 425620.493111 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.132, "high": 0.1334, "low": 0.1311, "close": 0.1333, "volume": 4924943.71, "close_time": 1771570799999, "quote_volume": 651429.661874, "trades": 3544, "taker_buy_base": 2627101.67, "taker_buy_quote": 347670.559429 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.1334, "high": 0.134, "low": 0.1297, "close": 0.1301, "volume": 5045201.56, "close_time": 1771574399999, "quote_volume": 664009.976306, "trades": 3694, "taker_buy_base": 2361279.24, "taker_buy_quote": 311019.812791 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.1301, "high": 0.1303, "low": 0.1286, "close": 0.1291, "volume": 8085561.34, "close_time": 1771577999999, "quote_volume": 1045259.092608, "trades": 4766, "taker_buy_base": 5164790.71, "taker_buy_quote": 667869.239776 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.1292, "high": 0.1313, "low": 0.1281, "close": 0.1309, "volume": 6083034.66, "close_time": 1771581599999, "quote_volume": 787252.264973, "trades": 5410, "taker_buy_base": 3454344.93, "taker_buy_quote": 446888.786159 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.1309, "high": 0.1323, "low": 0.1288, "close": 0.1295, "volume": 5255669.08, "close_time": 1771585199999, "quote_volume": 686334.424326, "trades": 3277, "taker_buy_base": 2585040.68, "taker_buy_quote": 337709.212887 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.1295, "high": 0.1304, "low": 0.1262, "close": 0.1278, "volume": 9538723.36, "close_time": 1771588799999, "quote_volume": 1220581.977102, "trades": 4929, "taker_buy_base": 5674972.24, "taker_buy_quote": 726071.912464 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.1278, "high": 0.1278, "low": 0.1252, "close": 0.127, "volume": 10139497.79, "close_time": 1771592399999, "quote_volume": 1286007.691779, "trades": 4546, "taker_buy_base": 6690909.91, "taker_buy_quote": 848714.950939 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.127, "high": 0.1273, "low": 0.1246, "close": 0.1271, "volume": 8515175.53, "close_time": 1771595999999, "quote_volume": 1073626.603588, "trades": 5549, "taker_buy_base": 4851802.3, "taker_buy_quote": 611727.296579 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.1272, "high": 0.1292, "low": 0.1269, "close": 0.1284, "volume": 5646425.84, "close_time": 1771599599999, "quote_volume": 723081.374344, "trades": 4451, "taker_buy_base": 3231811.12, "taker_buy_quote": 414041.236164 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.1286, "high": 0.1345, "low": 0.1285, "close": 0.133, "volume": 19982615.02, "close_time": 1771603199999, "quote_volume": 2647272.756033, "trades": 14712, "taker_buy_base": 11544617.08, "taker_buy_quote": 1529560.86522 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.133, "high": 0.1338, "low": 0.1297, "close": 0.1306, "volume": 18764599.69, "close_time": 1771606799999, "quote_volume": 2461987.650058, "trades": 8218, "taker_buy_base": 7880553.73, "taker_buy_quote": 1033234.300638 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.1306, "high": 0.1307, "low": 0.127, "close": 0.1297, "volume": 12748909.29, "close_time": 1771610399999, "quote_volume": 1640971.222393, "trades": 6849, "taker_buy_base": 7703925.62, "taker_buy_quote": 991309.54905 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.1297, "high": 0.1299, "low": 0.1277, "close": 0.1281, "volume": 10775108.07, "close_time": 1771613999999, "quote_volume": 1386374.932421, "trades": 5537, "taker_buy_base": 5954364.19, "taker_buy_quote": 766582.676129 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.1281, "high": 0.1288, "low": 0.1271, "close": 0.1286, "volume": 8177485.11, "close_time": 1771617599999, "quote_volume": 1046328.888819, "trades": 4859, "taker_buy_base": 5055781.53, "taker_buy_quote": 646790.479747 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.1285, "high": 0.129, "low": 0.1267, "close": 0.1277, "volume": 8146674.81, "close_time": 1771621199999, "quote_volume": 1041117.66388, "trades": 3624, "taker_buy_base": 4437229.84, "taker_buy_quote": 567318.372532 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.1278, "high": 0.1281, "low": 0.1272, "close": 0.1274, "volume": 2475652.66, "close_time": 1771624799999, "quote_volume": 315856.853657, "trades": 1535, "taker_buy_base": 1326218.38, "taker_buy_quote": 169245.941267 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.1275, "high": 0.1279, "low": 0.1269, "close": 0.1275, "volume": 4095137.39, "close_time": 1771628399999, "quote_volume": 521829.345476, "trades": 3926, "taker_buy_base": 2651220.54, "taker_buy_quote": 337931.44581 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.1274, "high": 0.1289, "low": 0.127, "close": 0.1286, "volume": 5555357.44, "close_time": 1771631999999, "quote_volume": 709346.558474, "trades": 3906, "taker_buy_base": 3552686.95, "taker_buy_quote": 453735.575053 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.1286, "high": 0.129, "low": 0.1272, "close": 0.1278, "volume": 4408432.09, "close_time": 1771635599999, "quote_volume": 564412.440207, "trades": 2232, "taker_buy_base": 2179408.34, "taker_buy_quote": 279102.826732 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.1278, "high": 0.1304, "low": 0.1276, "close": 0.1296, "volume": 6842609.47, "close_time": 1771639199999, "quote_volume": 885148.847553, "trades": 3218, "taker_buy_base": 4164849.84, "taker_buy_quote": 538727.225349 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.1296, "high": 0.133, "low": 0.1292, "close": 0.1312, "volume": 11033288.58, "close_time": 1771642799999, "quote_volume": 1449220.120793, "trades": 5077, "taker_buy_base": 6692714.29, "taker_buy_quote": 879268.234334 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.1313, "high": 0.1318, "low": 0.1297, "close": 0.1313, "volume": 7400746.78, "close_time": 1771646399999, "quote_volume": 965639.156092, "trades": 2762, "taker_buy_base": 2679888.52, "taker_buy_quote": 350027.751952 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.1313, "high": 0.1323, "low": 0.1305, "close": 0.1313, "volume": 6676462.96, "close_time": 1771649999999, "quote_volume": 876280.52341, "trades": 3087, "taker_buy_base": 3497186.01, "taker_buy_quote": 459197.7473 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.1312, "high": 0.1336, "low": 0.1312, "close": 0.1315, "volume": 6591268.12, "close_time": 1771653599999, "quote_volume": 872628.962373, "trades": 2895, "taker_buy_base": 3077173.22, "taker_buy_quote": 407721.213767 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.1315, "high": 0.1324, "low": 0.1298, "close": 0.1304, "volume": 5198070.43, "close_time": 1771657199999, "quote_volume": 681274.283145, "trades": 2383, "taker_buy_base": 2575991.92, "taker_buy_quote": 337806.536547 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.1304, "high": 0.1321, "low": 0.1299, "close": 0.1316, "volume": 3923085.38, "close_time": 1771660799999, "quote_volume": 513868.786967, "trades": 1449, "taker_buy_base": 2661136.24, "taker_buy_quote": 348671.225514 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.1316, "high": 0.133, "low": 0.1313, "close": 0.1328, "volume": 3488269.58, "close_time": 1771664399999, "quote_volume": 461081.990352, "trades": 2011, "taker_buy_base": 1939280.59, "taker_buy_quote": 256352.893181 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.1327, "high": 0.1354, "low": 0.1327, "close": 0.133, "volume": 11281022.44, "close_time": 1771667999999, "quote_volume": 1513100.835636, "trades": 5735, "taker_buy_base": 6537368.37, "taker_buy_quote": 876633.275708 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.1331, "high": 0.1357, "low": 0.1328, "close": 0.1331, "volume": 9176827.23, "close_time": 1771671599999, "quote_volume": 1228658.596918, "trades": 4143, "taker_buy_base": 3570288.06, "taker_buy_quote": 479531.216293 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.1331, "high": 0.1334, "low": 0.131, "close": 0.1315, "volume": 5330316.3, "close_time": 1771675199999, "quote_volume": 705390.48485, "trades": 2762, "taker_buy_base": 2268418.95, "taker_buy_quote": 300267.309434 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.1316, "high": 0.1322, "low": 0.1302, "close": 0.1307, "volume": 5488326.5, "close_time": 1771678799999, "quote_volume": 719534.467115, "trades": 2866, "taker_buy_base": 2374648.59, "taker_buy_quote": 311709.105613 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.1307, "high": 0.131, "low": 0.1298, "close": 0.1309, "volume": 3074959.74, "close_time": 1771682399999, "quote_volume": 401109.031377, "trades": 1995, "taker_buy_base": 1640379.95, "taker_buy_quote": 214042.056779 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.1309, "high": 0.1314, "low": 0.1285, "close": 0.1295, "volume": 5611759.88, "close_time": 1771685999999, "quote_volume": 729555.379774, "trades": 3193, "taker_buy_base": 2695358.77, "taker_buy_quote": 350619.149586 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.1295, "high": 0.1302, "low": 0.1289, "close": 0.13, "volume": 5316341.33, "close_time": 1771689599999, "quote_volume": 688219.382627, "trades": 2348, "taker_buy_base": 3067939.6, "taker_buy_quote": 396950.819214 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.13, "high": 0.1302, "low": 0.1279, "close": 0.1281, "volume": 3639329.18, "close_time": 1771693199999, "quote_volume": 469180.105858, "trades": 2186, "taker_buy_base": 1862933.8, "taker_buy_quote": 240111.178575 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.1282, "high": 0.1288, "low": 0.1268, "close": 0.1283, "volume": 3743827.73, "close_time": 1771696799999, "quote_volume": 478646.279933, "trades": 2494, "taker_buy_base": 1917929.76, "taker_buy_quote": 245249.721839 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.1283, "high": 0.1295, "low": 0.1283, "close": 0.1294, "volume": 2255392.29, "close_time": 1771700399999, "quote_volume": 290915.534622, "trades": 1303, "taker_buy_base": 1074608.72, "taker_buy_quote": 138640.884587 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.1295, "high": 0.1297, "low": 0.1282, "close": 0.1286, "volume": 2244360.11, "close_time": 1771703999999, "quote_volume": 289207.12783, "trades": 1466, "taker_buy_base": 1323765.05, "taker_buy_quote": 170584.446687 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.1285, "high": 0.1286, "low": 0.1275, "close": 0.1278, "volume": 2066150.82, "close_time": 1771707599999, "quote_volume": 264694.951503, "trades": 1379, "taker_buy_base": 1042855.42, "taker_buy_quote": 133610.980056 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.1278, "high": 0.1295, "low": 0.1276, "close": 0.1292, "volume": 1658226.74, "close_time": 1771711199999, "quote_volume": 213224.330691, "trades": 1046, "taker_buy_base": 973045.25, "taker_buy_quote": 125057.692788 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.1292, "high": 0.1297, "low": 0.1277, "close": 0.1286, "volume": 1628792.2, "close_time": 1771714799999, "quote_volume": 209633.639234, "trades": 1336, "taker_buy_base": 779108.92, "taker_buy_quote": 100226.376814 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.1285, "high": 0.1294, "low": 0.1282, "close": 0.1286, "volume": 2185677.5, "close_time": 1771718399999, "quote_volume": 281238.626848, "trades": 1557, "taker_buy_base": 1073935.15, "taker_buy_quote": 138172.997373 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.1285, "high": 0.1285, "low": 0.1238, "close": 0.1262, "volume": 10772387.04, "close_time": 1771721999999, "quote_volume": 1354226.468384, "trades": 6199, "taker_buy_base": 5134423.81, "taker_buy_quote": 645759.509064 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.1261, "high": 0.1267, "low": 0.1256, "close": 0.1262, "volume": 2973188.23, "close_time": 1771725599999, "quote_volume": 374732.902103, "trades": 1906, "taker_buy_base": 1469739.04, "taker_buy_quote": 185276.348101 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.1263, "high": 0.1268, "low": 0.1248, "close": 0.1255, "volume": 2905287.05, "close_time": 1771729199999, "quote_volume": 364971.260379, "trades": 1785, "taker_buy_base": 1505162.87, "taker_buy_quote": 189128.406529 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.1255, "high": 0.1259, "low": 0.1249, "close": 0.125, "volume": 1748343.35, "close_time": 1771732799999, "quote_volume": 219127.274213, "trades": 1265, "taker_buy_base": 823141.03, "taker_buy_quote": 103166.327137 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.125, "high": 0.1258, "low": 0.1248, "close": 0.1251, "volume": 1340577.23, "close_time": 1771736399999, "quote_volume": 168014.537336, "trades": 1027, "taker_buy_base": 710299.78, "taker_buy_quote": 89020.027641 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.1251, "high": 0.1256, "low": 0.1244, "close": 0.1256, "volume": 3040282.79, "close_time": 1771739999999, "quote_volume": 379706.274546, "trades": 1224, "taker_buy_base": 1385491.23, "taker_buy_quote": 173092.790714 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.1256, "high": 0.1261, "low": 0.1252, "close": 0.1256, "volume": 1966250.87, "close_time": 1771743599999, "quote_volume": 247135.281651, "trades": 1428, "taker_buy_base": 1015651.0, "taker_buy_quote": 127658.864566 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.1257, "high": 0.1265, "low": 0.1248, "close": 0.125, "volume": 2351275.07, "close_time": 1771747199999, "quote_volume": 295547.011539, "trades": 1470, "taker_buy_base": 1005715.91, "taker_buy_quote": 126399.357558 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.1249, "high": 0.1257, "low": 0.1235, "close": 0.1245, "volume": 2848407.73, "close_time": 1771750799999, "quote_volume": 355081.482283, "trades": 1866, "taker_buy_base": 1477358.32, "taker_buy_quote": 184295.256462 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.1246, "high": 0.1257, "low": 0.1245, "close": 0.1251, "volume": 1714078.34, "close_time": 1771754399999, "quote_volume": 214647.522258, "trades": 1053, "taker_buy_base": 812069.02, "taker_buy_quote": 101660.737411 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.1251, "high": 0.1255, "low": 0.1247, "close": 0.1249, "volume": 1036375.07, "close_time": 1771757999999, "quote_volume": 129702.193043, "trades": 818, "taker_buy_base": 539896.53, "taker_buy_quote": 67562.456198 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.1249, "high": 0.1254, "low": 0.1238, "close": 0.1241, "volume": 3416874.19, "close_time": 1771761599999, "quote_volume": 424976.446706, "trades": 1890, "taker_buy_base": 1996086.66, "taker_buy_quote": 248253.06584 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.1241, "high": 0.1243, "low": 0.1215, "close": 0.1217, "volume": 6130896.78, "close_time": 1771765199999, "quote_volume": 752038.904596, "trades": 3317, "taker_buy_base": 2973845.8, "taker_buy_quote": 365048.886739 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.1217, "high": 0.1226, "low": 0.121, "close": 0.1222, "volume": 4834402.44, "close_time": 1771768799999, "quote_volume": 589398.280647, "trades": 2417, "taker_buy_base": 2499177.5, "taker_buy_quote": 304761.561324 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.1222, "high": 0.1234, "low": 0.1218, "close": 0.122, "volume": 3082321.34, "close_time": 1771772399999, "quote_volume": 377593.857036, "trades": 1647, "taker_buy_base": 1261421.92, "taker_buy_quote": 154590.725078 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.1219, "high": 0.1238, "low": 0.1215, "close": 0.1236, "volume": 2877135.88, "close_time": 1771775999999, "quote_volume": 352072.045702, "trades": 1724, "taker_buy_base": 1427660.39, "taker_buy_quote": 174686.129736 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.1236, "high": 0.1252, "low": 0.1229, "close": 0.1251, "volume": 3200204.73, "close_time": 1771779599999, "quote_volume": 396629.911573, "trades": 1853, "taker_buy_base": 1664457.04, "taker_buy_quote": 206453.887473 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.125, "high": 0.1255, "low": 0.1231, "close": 0.1249, "volume": 3868786.88, "close_time": 1771783199999, "quote_volume": 481487.561458, "trades": 2664, "taker_buy_base": 1809547.42, "taker_buy_quote": 225400.577195 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.125, "high": 0.125, "low": 0.1233, "close": 0.1237, "volume": 1354535.22, "close_time": 1771786799999, "quote_volume": 167634.463314, "trades": 900, "taker_buy_base": 779801.03, "taker_buy_quote": 96460.066823 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.1237, "high": 0.124, "low": 0.1224, "close": 0.123, "volume": 1490518.22, "close_time": 1771790399999, "quote_volume": 183379.041521, "trades": 1170, "taker_buy_base": 632726.99, "taker_buy_quote": 77867.110648 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.123, "high": 0.123, "low": 0.1213, "close": 0.1217, "volume": 2806558.88, "close_time": 1771793999999, "quote_volume": 342402.514203, "trades": 1435, "taker_buy_base": 874713.69, "taker_buy_quote": 106673.446533 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.1218, "high": 0.1225, "low": 0.1205, "close": 0.1218, "volume": 2891564.72, "close_time": 1771797599999, "quote_volume": 351652.896144, "trades": 1762, "taker_buy_base": 1109714.38, "taker_buy_quote": 134931.576973 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.1219, "high": 0.1225, "low": 0.1215, "close": 0.122, "volume": 740482.84, "close_time": 1771801199999, "quote_volume": 90333.780994, "trades": 811, "taker_buy_base": 393179.43, "taker_buy_quote": 47982.425406 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.122, "high": 0.1228, "low": 0.1219, "close": 0.1223, "volume": 1326980.9, "close_time": 1771804799999, "quote_volume": 162330.719227, "trades": 907, "taker_buy_base": 770682.89, "taker_buy_quote": 94274.434269 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.1223, "high": 0.1231, "low": 0.1207, "close": 0.1208, "volume": 2760493.13, "close_time": 1771808399999, "quote_volume": 336488.552766, "trades": 1768, "taker_buy_base": 1399359.81, "taker_buy_quote": 170577.890106 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.1208, "high": 0.1209, "low": 0.1145, "close": 0.1152, "volume": 25668211.07, "close_time": 1771811999999, "quote_volume": 2994725.06181, "trades": 14707, "taker_buy_base": 12930612.24, "taker_buy_quote": 1507039.89297 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.1153, "high": 0.1165, "low": 0.1152, "close": 0.1156, "volume": 5174585.45, "close_time": 1771815599999, "quote_volume": 599447.779064, "trades": 2853, "taker_buy_base": 2636822.11, "taker_buy_quote": 305522.198748 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.1157, "high": 0.1163, "low": 0.1149, "close": 0.1156, "volume": 3196363.76, "close_time": 1771819199999, "quote_volume": 369646.852272, "trades": 1917, "taker_buy_base": 1797696.08, "taker_buy_quote": 207947.923545 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.1156, "high": 0.1168, "low": 0.1149, "close": 0.1166, "volume": 3299038.11, "close_time": 1771822799999, "quote_volume": 381515.618807, "trades": 1846, "taker_buy_base": 1682749.16, "taker_buy_quote": 194677.432797 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.1166, "high": 0.1179, "low": 0.1163, "close": 0.1176, "volume": 4550226.91, "close_time": 1771826399999, "quote_volume": 532659.490802, "trades": 1979, "taker_buy_base": 2086252.13, "taker_buy_quote": 244109.15515 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.1176, "high": 0.122, "low": 0.1176, "close": 0.1218, "volume": 6238500.96, "close_time": 1771829999999, "quote_volume": 751060.653019, "trades": 3715, "taker_buy_base": 3395429.32, "taker_buy_quote": 409154.683042 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.1218, "high": 0.1219, "low": 0.1207, "close": 0.1211, "volume": 2367745.92, "close_time": 1771833599999, "quote_volume": 287158.79161, "trades": 1668, "taker_buy_base": 1134741.27, "taker_buy_quote": 137668.337562 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.1211, "high": 0.1238, "low": 0.1208, "close": 0.1228, "volume": 9447280.56, "close_time": 1771837199999, "quote_volume": 1158621.566836, "trades": 4665, "taker_buy_base": 5368430.52, "taker_buy_quote": 658218.987038 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.1228, "high": 0.1264, "low": 0.1225, "close": 0.1257, "volume": 7681516.71, "close_time": 1771840799999, "quote_volume": 956677.099871, "trades": 4947, "taker_buy_base": 4155898.0, "taker_buy_quote": 517246.335138 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.1257, "high": 0.126, "low": 0.1236, "close": 0.1241, "volume": 4277609.97, "close_time": 1771844399999, "quote_volume": 533507.640831, "trades": 2575, "taker_buy_base": 1726814.1, "taker_buy_quote": 215553.972777 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.1241, "high": 0.1246, "low": 0.1236, "close": 0.1246, "volume": 2833565.02, "close_time": 1771847999999, "quote_volume": 351505.098572, "trades": 1959, "taker_buy_base": 1497267.13, "taker_buy_quote": 185759.5127 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.1246, "high": 0.126, "low": 0.124, "close": 0.1251, "volume": 3573110.91, "close_time": 1771851599999, "quote_volume": 446290.709356, "trades": 2573, "taker_buy_base": 1623248.47, "taker_buy_quote": 202818.781271 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.1251, "high": 0.1253, "low": 0.1227, "close": 0.1229, "volume": 2409220.17, "close_time": 1771855199999, "quote_volume": 298162.35374, "trades": 1556, "taker_buy_base": 1215644.51, "taker_buy_quote": 150471.828562 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.1229, "high": 0.1235, "low": 0.1219, "close": 0.1229, "volume": 2093892.77, "close_time": 1771858799999, "quote_volume": 256992.182993, "trades": 2118, "taker_buy_base": 966117.08, "taker_buy_quote": 118684.565421 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.1229, "high": 0.123, "low": 0.121, "close": 0.1212, "volume": 1654772.27, "close_time": 1771862399999, "quote_volume": 201845.186495, "trades": 1792, "taker_buy_base": 683069.46, "taker_buy_quote": 83336.533152 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.1212, "high": 0.1225, "low": 0.1207, "close": 0.1211, "volume": 2725169.03, "close_time": 1771865999999, "quote_volume": 331315.558255, "trades": 1832, "taker_buy_base": 1658543.41, "taker_buy_quote": 201652.318178 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.1212, "high": 0.1212, "low": 0.1182, "close": 0.1195, "volume": 3264074.44, "close_time": 1771869599999, "quote_volume": 390097.566899, "trades": 2475, "taker_buy_base": 1505180.21, "taker_buy_quote": 179971.411836 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.1195, "high": 0.1198, "low": 0.1175, "close": 0.1177, "volume": 1973600.67, "close_time": 1771873199999, "quote_volume": 234515.432093, "trades": 1549, "taker_buy_base": 876881.07, "taker_buy_quote": 104194.618227 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.1177, "high": 0.1181, "low": 0.1169, "close": 0.1171, "volume": 1793044.73, "close_time": 1771876799999, "quote_volume": 210733.794858, "trades": 1494, "taker_buy_base": 981407.2, "taker_buy_quote": 115373.175059 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.117, "high": 0.1185, "low": 0.1166, "close": 0.1184, "volume": 1789704.12, "close_time": 1771880399999, "quote_volume": 210085.083208, "trades": 1285, "taker_buy_base": 928124.0, "taker_buy_quote": 108967.029314 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.1184, "high": 0.1206, "low": 0.1184, "close": 0.1204, "volume": 2676251.94, "close_time": 1771883999999, "quote_volume": 320234.217595, "trades": 1635, "taker_buy_base": 1520232.96, "taker_buy_quote": 181893.432915 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.1204, "high": 0.1217, "low": 0.1203, "close": 0.121, "volume": 2208323.4, "close_time": 1771887599999, "quote_volume": 267758.729664, "trades": 1213, "taker_buy_base": 908242.84, "taker_buy_quote": 110129.018782 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.121, "high": 0.122, "low": 0.121, "close": 0.122, "volume": 1034602.79, "close_time": 1771891199999, "quote_volume": 125846.297058, "trades": 975, "taker_buy_base": 485632.99, "taker_buy_quote": 59081.993754 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.122, "high": 0.1226, "low": 0.1204, "close": 0.122, "volume": 3757922.94, "close_time": 1771894799999, "quote_volume": 455492.510922, "trades": 2462, "taker_buy_base": 2066805.45, "taker_buy_quote": 250604.587078 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.122, "high": 0.122, "low": 0.1187, "close": 0.1204, "volume": 3906973.64, "close_time": 1771898399999, "quote_volume": 471509.363783, "trades": 3615, "taker_buy_base": 1866415.04, "taker_buy_quote": 225375.221149 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.1203, "high": 0.1205, "low": 0.119, "close": 0.119, "volume": 1672722.18, "close_time": 1771901999999, "quote_volume": 200418.857856, "trades": 1752, "taker_buy_base": 921217.76, "taker_buy_quote": 110361.293914 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.119, "high": 0.1191, "low": 0.1181, "close": 0.1185, "volume": 2057128.14, "close_time": 1771905599999, "quote_volume": 243919.533554, "trades": 1962, "taker_buy_base": 865985.55, "taker_buy_quote": 102717.447805 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.1185, "high": 0.1188, "low": 0.1172, "close": 0.1177, "volume": 1667854.89, "close_time": 1771909199999, "quote_volume": 196791.849651, "trades": 1632, "taker_buy_base": 755564.35, "taker_buy_quote": 89129.073534 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.1177, "high": 0.1184, "low": 0.1163, "close": 0.1171, "volume": 1793536.5, "close_time": 1771912799999, "quote_volume": 209804.204616, "trades": 1581, "taker_buy_base": 726317.77, "taker_buy_quote": 85088.583537 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.117, "high": 0.1172, "low": 0.1155, "close": 0.1159, "volume": 1063402.4, "close_time": 1771916399999, "quote_volume": 123775.189774, "trades": 1018, "taker_buy_base": 442208.95, "taker_buy_quote": 51466.279653 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.1159, "high": 0.1173, "low": 0.1159, "close": 0.1168, "volume": 1289394.28, "close_time": 1771919999999, "quote_volume": 150553.435361, "trades": 1224, "taker_buy_base": 635466.63, "taker_buy_quote": 74179.096981 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.1168, "high": 0.1168, "low": 0.1151, "close": 0.1162, "volume": 3031756.17, "close_time": 1771923599999, "quote_volume": 351184.880086, "trades": 1994, "taker_buy_base": 1417684.5, "taker_buy_quote": 164105.846157 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.1162, "high": 0.1167, "low": 0.1154, "close": 0.1163, "volume": 1826954.11, "close_time": 1771927199999, "quote_volume": 212295.048997, "trades": 1330, "taker_buy_base": 1003559.2, "taker_buy_quote": 116619.972677 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.1162, "high": 0.1174, "low": 0.116, "close": 0.1169, "volume": 1482206.9, "close_time": 1771930799999, "quote_volume": 173211.347097, "trades": 1092, "taker_buy_base": 636446.05, "taker_buy_quote": 74372.878775 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.1169, "high": 0.1176, "low": 0.1168, "close": 0.1176, "volume": 705426.35, "close_time": 1771934399999, "quote_volume": 82596.832785, "trades": 763, "taker_buy_base": 336170.36, "taker_buy_quote": 39372.152072 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.1175, "high": 0.1177, "low": 0.1166, "close": 0.117, "volume": 1199696.57, "close_time": 1771937999999, "quote_volume": 140448.125111, "trades": 1076, "taker_buy_base": 523927.94, "taker_buy_quote": 61327.592612 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.117, "high": 0.1171, "low": 0.1148, "close": 0.1157, "volume": 2820111.31, "close_time": 1771941599999, "quote_volume": 326339.955448, "trades": 1931, "taker_buy_base": 1288812.13, "taker_buy_quote": 149087.374133 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.1157, "high": 0.1173, "low": 0.1143, "close": 0.1166, "volume": 5318852.48, "close_time": 1771945199999, "quote_volume": 613865.746038, "trades": 3471, "taker_buy_base": 2948440.34, "taker_buy_quote": 340397.772002 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.1166, "high": 0.1183, "low": 0.1159, "close": 0.118, "volume": 6517513.36, "close_time": 1771948799999, "quote_volume": 762662.47982, "trades": 3978, "taker_buy_base": 3674846.25, "taker_buy_quote": 430037.14977 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.1179, "high": 0.1187, "low": 0.1166, "close": 0.1187, "volume": 3613742.01, "close_time": 1771952399999, "quote_volume": 425194.299567, "trades": 2562, "taker_buy_base": 1667897.53, "taker_buy_quote": 196327.663696 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.1187, "high": 0.119, "low": 0.1176, "close": 0.1176, "volume": 2716351.08, "close_time": 1771955999999, "quote_volume": 321818.276957, "trades": 1728, "taker_buy_base": 1433085.85, "taker_buy_quote": 169833.554485 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.1176, "high": 0.1179, "low": 0.1161, "close": 0.1169, "volume": 1800683.07, "close_time": 1771959599999, "quote_volume": 210546.922388, "trades": 1168, "taker_buy_base": 790928.9, "taker_buy_quote": 92471.012962 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.1168, "high": 0.1181, "low": 0.1166, "close": 0.1171, "volume": 2779512.85, "close_time": 1771963199999, "quote_volume": 326315.539381, "trades": 1397, "taker_buy_base": 929360.97, "taker_buy_quote": 109094.658983 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.1171, "high": 0.1181, "low": 0.1167, "close": 0.1175, "volume": 2352581.0, "close_time": 1771966799999, "quote_volume": 275918.849332, "trades": 1171, "taker_buy_base": 1203885.77, "taker_buy_quote": 141369.997625 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.1175, "high": 0.1178, "low": 0.1164, "close": 0.1175, "volume": 1952343.39, "close_time": 1771970399999, "quote_volume": 228554.257163, "trades": 1059, "taker_buy_base": 998908.96, "taker_buy_quote": 116868.197708 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.1175, "high": 0.1188, "low": 0.1175, "close": 0.1179, "volume": 1651800.78, "close_time": 1771973999999, "quote_volume": 195270.454352, "trades": 841, "taker_buy_base": 833262.39, "taker_buy_quote": 98562.66565 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.118, "high": 0.119, "low": 0.1177, "close": 0.1178, "volume": 1091688.29, "close_time": 1771977599999, "quote_volume": 129174.102567, "trades": 946, "taker_buy_base": 588477.64, "taker_buy_quote": 69645.852965 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.1177, "high": 0.1185, "low": 0.1174, "close": 0.1178, "volume": 2024152.19, "close_time": 1771981199999, "quote_volume": 238700.506976, "trades": 984, "taker_buy_base": 881850.77, "taker_buy_quote": 103980.682432 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.1178, "high": 0.123, "low": 0.1177, "close": 0.1208, "volume": 5685874.21, "close_time": 1771984799999, "quote_volume": 687243.168215, "trades": 4372, "taker_buy_base": 3079338.92, "taker_buy_quote": 371988.753726 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.1208, "high": 0.122, "low": 0.1196, "close": 0.1199, "volume": 3618321.97, "close_time": 1771988399999, "quote_volume": 436805.10282, "trades": 2162, "taker_buy_base": 2112249.43, "taker_buy_quote": 255123.398425 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.1199, "high": 0.12, "low": 0.1178, "close": 0.1179, "volume": 2630877.92, "close_time": 1771991999999, "quote_volume": 311604.514814, "trades": 2126, "taker_buy_base": 1334750.48, "taker_buy_quote": 158101.736216 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.1179, "high": 0.1181, "low": 0.1168, "close": 0.1176, "volume": 3076594.27, "close_time": 1771995599999, "quote_volume": 361152.725881, "trades": 1759, "taker_buy_base": 1805368.11, "taker_buy_quote": 211934.191064 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.1177, "high": 0.1183, "low": 0.1165, "close": 0.1177, "volume": 1343103.31, "close_time": 1771999199999, "quote_volume": 157716.243932, "trades": 1236, "taker_buy_base": 847171.13, "taker_buy_quote": 99499.578627 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.1177, "high": 0.1199, "low": 0.1177, "close": 0.1188, "volume": 3605781.33, "close_time": 1772002799999, "quote_volume": 428484.357124, "trades": 2055, "taker_buy_base": 2172192.55, "taker_buy_quote": 258068.258977 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.1188, "high": 0.1189, "low": 0.1174, "close": 0.1183, "volume": 4802007.12, "close_time": 1772006399999, "quote_volume": 566550.685321, "trades": 2651, "taker_buy_base": 3187802.56, "taker_buy_quote": 376093.971526 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.1183, "high": 0.1184, "low": 0.1167, "close": 0.1179, "volume": 4729596.96, "close_time": 1772009999999, "quote_volume": 556222.358882, "trades": 1981, "taker_buy_base": 2568919.18, "taker_buy_quote": 302132.785008 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.1179, "high": 0.1188, "low": 0.1175, "close": 0.1181, "volume": 2551956.61, "close_time": 1772013599999, "quote_volume": 300919.891062, "trades": 1426, "taker_buy_base": 1576148.55, "taker_buy_quote": 185829.317754 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.1181, "high": 0.1191, "low": 0.118, "close": 0.1189, "volume": 1901334.98, "close_time": 1772017199999, "quote_volume": 225503.762701, "trades": 1299, "taker_buy_base": 1019683.07, "taker_buy_quote": 120946.208797 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.1188, "high": 0.1197, "low": 0.1179, "close": 0.1193, "volume": 2365556.25, "close_time": 1772020799999, "quote_volume": 281463.325748, "trades": 1553, "taker_buy_base": 1068469.19, "taker_buy_quote": 127183.113696 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.1193, "high": 0.1206, "low": 0.1189, "close": 0.1203, "volume": 3200247.99, "close_time": 1772024399999, "quote_volume": 383177.909516, "trades": 2028, "taker_buy_base": 1792802.57, "taker_buy_quote": 214740.076153 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.1203, "high": 0.1213, "low": 0.1193, "close": 0.1202, "volume": 3175218.3, "close_time": 1772027999999, "quote_volume": 382002.592761, "trades": 2012, "taker_buy_base": 1663135.66, "taker_buy_quote": 200150.510674 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.1203, "high": 0.1229, "low": 0.1203, "close": 0.1223, "volume": 3075418.24, "close_time": 1772031599999, "quote_volume": 373791.689661, "trades": 2279, "taker_buy_base": 1486487.1, "taker_buy_quote": 180461.135138 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.1224, "high": 0.1248, "low": 0.1218, "close": 0.1233, "volume": 6825929.42, "close_time": 1772035199999, "quote_volume": 841342.937728, "trades": 3831, "taker_buy_base": 3772354.18, "taker_buy_quote": 465234.211626 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.1234, "high": 0.1263, "low": 0.1234, "close": 0.1258, "volume": 5476792.8, "close_time": 1772038799999, "quote_volume": 684352.796895, "trades": 4046, "taker_buy_base": 2686279.93, "taker_buy_quote": 335605.73162 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.1258, "high": 0.127, "low": 0.1256, "close": 0.1264, "volume": 4311229.26, "close_time": 1772042399999, "quote_volume": 544412.852703, "trades": 3007, "taker_buy_base": 2270382.49, "taker_buy_quote": 286643.273059 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.1265, "high": 0.1276, "low": 0.1248, "close": 0.1271, "volume": 4139010.98, "close_time": 1772045999999, "quote_volume": 522926.223607, "trades": 2427, "taker_buy_base": 1863218.13, "taker_buy_quote": 235699.776759 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.1271, "high": 0.1296, "low": 0.1256, "close": 0.1287, "volume": 5997478.04, "close_time": 1772049599999, "quote_volume": 767150.196217, "trades": 3661, "taker_buy_base": 3342803.78, "taker_buy_quote": 427877.220285 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.1288, "high": 0.1307, "low": 0.1276, "close": 0.1299, "volume": 7112343.71, "close_time": 1772053199999, "quote_volume": 919730.841981, "trades": 3824, "taker_buy_base": 3944507.84, "taker_buy_quote": 510448.184746 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.1299, "high": 0.1338, "low": 0.1296, "close": 0.131, "volume": 25706696.74, "close_time": 1772056799999, "quote_volume": 3385790.991935, "trades": 11101, "taker_buy_base": 12538808.02, "taker_buy_quote": 1652592.822905 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.131, "high": 0.1317, "low": 0.1265, "close": 0.1275, "volume": 12182575.28, "close_time": 1772060399999, "quote_volume": 1579085.226467, "trades": 5754, "taker_buy_base": 4785888.68, "taker_buy_quote": 619956.971467 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.1275, "high": 0.1284, "low": 0.1229, "close": 0.1241, "volume": 7892787.33, "close_time": 1772063999999, "quote_volume": 989385.143157, "trades": 5162, "taker_buy_base": 2938889.28, "taker_buy_quote": 368828.449183 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.1241, "high": 0.1248, "low": 0.1224, "close": 0.1245, "volume": 3703436.06, "close_time": 1772067599999, "quote_volume": 459034.015671, "trades": 3110, "taker_buy_base": 1419445.34, "taker_buy_quote": 176005.301393 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.1245, "high": 0.1259, "low": 0.1242, "close": 0.1243, "volume": 2599269.34, "close_time": 1772071199999, "quote_volume": 325231.820751, "trades": 2472, "taker_buy_base": 1176586.54, "taker_buy_quote": 147278.028903 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.1243, "high": 0.1256, "low": 0.1229, "close": 0.1253, "volume": 2582948.07, "close_time": 1772074799999, "quote_volume": 321334.688532, "trades": 2284, "taker_buy_base": 1202029.16, "taker_buy_quote": 149623.746972 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.1252, "high": 0.1264, "low": 0.1241, "close": 0.126, "volume": 1932499.46, "close_time": 1772078399999, "quote_volume": 241853.642545, "trades": 1350, "taker_buy_base": 1156433.88, "taker_buy_quote": 144710.810109 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.1259, "high": 0.1268, "low": 0.125, "close": 0.1256, "volume": 2824083.75, "close_time": 1772081999999, "quote_volume": 354724.541172, "trades": 2294, "taker_buy_base": 1307140.5, "taker_buy_quote": 164153.147718 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.1255, "high": 0.1255, "low": 0.1231, "close": 0.1241, "volume": 1518108.75, "close_time": 1772085599999, "quote_volume": 188596.911422, "trades": 1654, "taker_buy_base": 699643.57, "taker_buy_quote": 86805.677156 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.1241, "high": 0.1251, "low": 0.1227, "close": 0.1233, "volume": 2708981.62, "close_time": 1772089199999, "quote_volume": 334413.042994, "trades": 1861, "taker_buy_base": 1078124.78, "taker_buy_quote": 133201.293868 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.1232, "high": 0.124, "low": 0.1226, "close": 0.124, "volume": 1041492.58, "close_time": 1772092799999, "quote_volume": 128201.451723, "trades": 1219, "taker_buy_base": 520876.64, "taker_buy_quote": 64150.970139 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.1239, "high": 0.1242, "low": 0.1231, "close": 0.1232, "volume": 1653534.05, "close_time": 1772096399999, "quote_volume": 204440.076402, "trades": 1470, "taker_buy_base": 755465.07, "taker_buy_quote": 93420.060399 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.1232, "high": 0.1252, "low": 0.1231, "close": 0.1239, "volume": 2345270.29, "close_time": 1772099999999, "quote_volume": 291806.413001, "trades": 1648, "taker_buy_base": 1438996.26, "taker_buy_quote": 179009.44854 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.1239, "high": 0.1242, "low": 0.1214, "close": 0.1217, "volume": 2235572.39, "close_time": 1772103599999, "quote_volume": 274038.713678, "trades": 1688, "taker_buy_base": 881662.51, "taker_buy_quote": 108027.725305 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.1217, "high": 0.1223, "low": 0.1211, "close": 0.1215, "volume": 1913487.16, "close_time": 1772107199999, "quote_volume": 232604.932735, "trades": 1692, "taker_buy_base": 935047.58, "taker_buy_quote": 113657.761129 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.1214, "high": 0.1231, "low": 0.1212, "close": 0.1228, "volume": 1066666.53, "close_time": 1772110799999, "quote_volume": 130123.34484, "trades": 1459, "taker_buy_base": 617829.67, "taker_buy_quote": 75315.453118 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.1228, "high": 0.1236, "low": 0.1221, "close": 0.1222, "volume": 1318761.46, "close_time": 1772114399999, "quote_volume": 161970.65725, "trades": 1268, "taker_buy_base": 641213.0, "taker_buy_quote": 78708.585175 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.1223, "high": 0.1233, "low": 0.1215, "close": 0.1229, "volume": 1987957.76, "close_time": 1772117999999, "quote_volume": 243027.278918, "trades": 2757, "taker_buy_base": 957081.41, "taker_buy_quote": 117023.637291 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.1229, "high": 0.1229, "low": 0.1207, "close": 0.1219, "volume": 4680700.78, "close_time": 1772121599999, "quote_volume": 569213.998725, "trades": 4407, "taker_buy_base": 2226882.21, "taker_buy_quote": 270918.75685 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.1219, "high": 0.122, "low": 0.1172, "close": 0.1175, "volume": 6678925.93, "close_time": 1772125199999, "quote_volume": 794751.292319, "trades": 5416, "taker_buy_base": 2915434.19, "taker_buy_quote": 346735.757529 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.1174, "high": 0.1187, "low": 0.1161, "close": 0.1164, "volume": 3351413.46, "close_time": 1772128799999, "quote_volume": 393174.528913, "trades": 2757, "taker_buy_base": 1761471.35, "taker_buy_quote": 206990.907655 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.1163, "high": 0.1178, "low": 0.1151, "close": 0.1177, "volume": 5571642.92, "close_time": 1772132399999, "quote_volume": 648577.554365, "trades": 3684, "taker_buy_base": 2861334.48, "taker_buy_quote": 333198.921927 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.1176, "high": 0.1199, "low": 0.1176, "close": 0.1195, "volume": 4172066.22, "close_time": 1772135999999, "quote_volume": 497917.317204, "trades": 3284, "taker_buy_base": 2233298.36, "taker_buy_quote": 266370.903654 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.1194, "high": 0.1202, "low": 0.1187, "close": 0.1189, "volume": 1254409.57, "close_time": 1772139599999, "quote_volume": 149794.090059, "trades": 1299, "taker_buy_base": 574491.73, "taker_buy_quote": 68645.720916 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.1189, "high": 0.1193, "low": 0.1181, "close": 0.1188, "volume": 1273331.22, "close_time": 1772143199999, "quote_volume": 151133.015922, "trades": 1339, "taker_buy_base": 687156.44, "taker_buy_quote": 81552.263736 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.1188, "high": 0.1195, "low": 0.1187, "close": 0.1191, "volume": 772332.35, "close_time": 1772146799999, "quote_volume": 91934.817422, "trades": 996, "taker_buy_base": 293878.38, "taker_buy_quote": 34983.348188 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.1192, "high": 0.1199, "low": 0.1191, "close": 0.1194, "volume": 1164284.29, "close_time": 1772150399999, "quote_volume": 139180.479529, "trades": 1053, "taker_buy_base": 521042.49, "taker_buy_quote": 62291.163187 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.1195, "high": 0.1196, "low": 0.1183, "close": 0.1192, "volume": 1072615.57, "close_time": 1772153999999, "quote_volume": 127634.817213, "trades": 1129, "taker_buy_base": 525524.18, "taker_buy_quote": 62542.966721 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.1192, "high": 0.1196, "low": 0.1187, "close": 0.1195, "volume": 1065608.72, "close_time": 1772157599999, "quote_volume": 126950.279097, "trades": 1115, "taker_buy_base": 429896.22, "taker_buy_quote": 51240.298962 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.1195, "high": 0.1209, "low": 0.1194, "close": 0.1204, "volume": 1903899.34, "close_time": 1772161199999, "quote_volume": 228842.799621, "trades": 1538, "taker_buy_base": 803193.21, "taker_buy_quote": 96438.811753 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.1204, "high": 0.1205, "low": 0.1192, "close": 0.1199, "volume": 993610.76, "close_time": 1772164799999, "quote_volume": 118881.193104, "trades": 1146, "taker_buy_base": 345950.96, "taker_buy_quote": 41377.318936 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.12, "high": 0.1231, "low": 0.12, "close": 0.1222, "volume": 2940751.43, "close_time": 1772168399999, "quote_volume": 359007.817462, "trades": 3254, "taker_buy_base": 1541479.96, "taker_buy_quote": 188221.055626 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.1222, "high": 0.1229, "low": 0.1216, "close": 0.1221, "volume": 1843929.13, "close_time": 1772171999999, "quote_volume": 225534.693491, "trades": 1613, "taker_buy_base": 870659.36, "taker_buy_quote": 106509.864301 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.1221, "high": 0.124, "low": 0.1218, "close": 0.1236, "volume": 2728626.68, "close_time": 1772175599999, "quote_volume": 335186.018754, "trades": 2327, "taker_buy_base": 1534529.64, "taker_buy_quote": 188606.882017 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.1235, "high": 0.1252, "low": 0.1225, "close": 0.1246, "volume": 2875950.59, "close_time": 1772179199999, "quote_volume": 355613.765143, "trades": 2620, "taker_buy_base": 1634357.49, "taker_buy_quote": 202292.538444 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.1247, "high": 0.127, "low": 0.1247, "close": 0.1267, "volume": 3613886.0, "close_time": 1772182799999, "quote_volume": 454620.0077, "trades": 2834, "taker_buy_base": 1950473.76, "taker_buy_quote": 245493.375113 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.1268, "high": 0.1285, "low": 0.1264, "close": 0.127, "volume": 6422526.93, "close_time": 1772186399999, "quote_volume": 818686.141731, "trades": 4185, "taker_buy_base": 2893107.9, "taker_buy_quote": 368850.469479 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.127, "high": 0.1278, "low": 0.1239, "close": 0.1241, "volume": 5670963.55, "close_time": 1772189999999, "quote_volume": 713865.458883, "trades": 4454, "taker_buy_base": 2368867.48, "taker_buy_quote": 298518.85993 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.1241, "high": 0.1245, "low": 0.1217, "close": 0.1229, "volume": 3256338.67, "close_time": 1772193599999, "quote_volume": 400774.114598, "trades": 3247, "taker_buy_base": 1341238.62, "taker_buy_quote": 165260.223734 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.1228, "high": 0.1235, "low": 0.122, "close": 0.1227, "volume": 1435762.55, "close_time": 1772197199999, "quote_volume": 176145.818275, "trades": 1891, "taker_buy_base": 633781.06, "taker_buy_quote": 77752.42063 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.1227, "high": 0.1235, "low": 0.1207, "close": 0.1226, "volume": 3892289.26, "close_time": 1772200799999, "quote_volume": 474102.303604, "trades": 3473, "taker_buy_base": 1725159.82, "taker_buy_quote": 210091.597194 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.1226, "high": 0.1232, "low": 0.121, "close": 0.1215, "volume": 1886978.45, "close_time": 1772204399999, "quote_volume": 230313.32243, "trades": 2118, "taker_buy_base": 1036930.18, "taker_buy_quote": 126682.016866 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.1215, "high": 0.1229, "low": 0.121, "close": 0.1215, "volume": 2797880.61, "close_time": 1772207999999, "quote_volume": 341070.645294, "trades": 2474, "taker_buy_base": 1485166.19, "taker_buy_quote": 181207.22525 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.1215, "high": 0.1217, "low": 0.1195, "close": 0.12, "volume": 2198930.55, "close_time": 1772211599999, "quote_volume": 265616.863389, "trades": 2105, "taker_buy_base": 785921.93, "taker_buy_quote": 94993.45358 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.1199, "high": 0.1219, "low": 0.1192, "close": 0.1218, "volume": 939215.17, "close_time": 1772215199999, "quote_volume": 112946.979743, "trades": 1522, "taker_buy_base": 578820.12, "taker_buy_quote": 69594.033445 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.1218, "high": 0.1222, "low": 0.1205, "close": 0.1207, "volume": 1379333.55, "close_time": 1772218799999, "quote_volume": 167581.628048, "trades": 1345, "taker_buy_base": 608848.54, "taker_buy_quote": 73970.030921 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.1206, "high": 0.1207, "low": 0.1182, "close": 0.1191, "volume": 1293926.38, "close_time": 1772222399999, "quote_volume": 154264.962698, "trades": 1299, "taker_buy_base": 612113.95, "taker_buy_quote": 72987.257634 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.1191, "high": 0.1198, "low": 0.1189, "close": 0.1191, "volume": 630055.13, "close_time": 1772225999999, "quote_volume": 75207.685598, "trades": 720, "taker_buy_base": 282888.12, "taker_buy_quote": 33774.784847 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.1191, "high": 0.1195, "low": 0.1177, "close": 0.1182, "volume": 1075525.16, "close_time": 1772229599999, "quote_volume": 127469.825525, "trades": 997, "taker_buy_base": 569405.5, "taker_buy_quote": 67531.222035 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.1183, "high": 0.1185, "low": 0.1158, "close": 0.1183, "volume": 2049672.82, "close_time": 1772233199999, "quote_volume": 240996.69516, "trades": 1715, "taker_buy_base": 942290.3, "taker_buy_quote": 110796.476458 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.1184, "high": 0.1199, "low": 0.1184, "close": 0.1198, "volume": 709501.32, "close_time": 1772236799999, "quote_volume": 84600.816022, "trades": 711, "taker_buy_base": 365066.82, "taker_buy_quote": 43506.642349 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.1198, "high": 0.1203, "low": 0.1191, "close": 0.1203, "volume": 1084809.52, "close_time": 1772240399999, "quote_volume": 129917.226379, "trades": 975, "taker_buy_base": 617006.09, "taker_buy_quote": 73926.015519 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.1203, "high": 0.1203, "low": 0.1193, "close": 0.1197, "volume": 409347.96, "close_time": 1772243999999, "quote_volume": 49093.447047, "trades": 546, "taker_buy_base": 225017.83, "taker_buy_quote": 26996.404404 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.1197, "high": 0.1207, "low": 0.1194, "close": 0.1201, "volume": 1012417.77, "close_time": 1772247599999, "quote_volume": 121786.616187, "trades": 771, "taker_buy_base": 652678.39, "taker_buy_quote": 78514.374773 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.12, "high": 0.1204, "low": 0.1181, "close": 0.1183, "volume": 1333947.11, "close_time": 1772251199999, "quote_volume": 158969.423006, "trades": 1048, "taker_buy_base": 505054.28, "taker_buy_quote": 60138.527307 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.1183, "high": 0.1188, "low": 0.1176, "close": 0.1185, "volume": 709215.48, "close_time": 1772254799999, "quote_volume": 83926.038879, "trades": 746, "taker_buy_base": 435405.75, "taker_buy_quote": 51524.336446 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.1186, "high": 0.1188, "low": 0.1174, "close": 0.1178, "volume": 1564461.95, "close_time": 1772258399999, "quote_volume": 184433.565248, "trades": 1076, "taker_buy_base": 925975.82, "taker_buy_quote": 109170.170187 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.1177, "high": 0.1178, "low": 0.1104, "close": 0.1107, "volume": 13397204.14, "close_time": 1772261999999, "quote_volume": 1522108.10931, "trades": 10686, "taker_buy_base": 5822717.61, "taker_buy_quote": 661421.890702 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.1106, "high": 0.1141, "low": 0.11, "close": 0.1123, "volume": 4281310.33, "close_time": 1772265599999, "quote_volume": 478600.615327, "trades": 3947, "taker_buy_base": 2127694.35, "taker_buy_quote": 238273.685348 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.1122, "high": 0.1122, "low": 0.1106, "close": 0.1107, "volume": 1914510.92, "close_time": 1772269199999, "quote_volume": 213465.159443, "trades": 1649, "taker_buy_base": 897680.23, "taker_buy_quote": 100122.701158 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.1107, "high": 0.1117, "low": 0.1097, "close": 0.1101, "volume": 2267954.42, "close_time": 1772272799999, "quote_volume": 250717.887228, "trades": 1763, "taker_buy_base": 1033375.61, "taker_buy_quote": 114405.860949 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.1099, "high": 0.111, "low": 0.1092, "close": 0.1104, "volume": 1989326.28, "close_time": 1772276399999, "quote_volume": 218965.33393, "trades": 1620, "taker_buy_base": 1017035.26, "taker_buy_quote": 111960.488682 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.1105, "high": 0.1112, "low": 0.1099, "close": 0.11, "volume": 1239123.74, "close_time": 1772279999999, "quote_volume": 137078.219348, "trades": 1185, "taker_buy_base": 736168.57, "taker_buy_quote": 81447.615686 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.1101, "high": 0.1112, "low": 0.1101, "close": 0.1106, "volume": 2030613.56, "close_time": 1772283599999, "quote_volume": 224367.292422, "trades": 1258, "taker_buy_base": 1223864.59, "taker_buy_quote": 135183.191124 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.1106, "high": 0.1137, "low": 0.1097, "close": 0.1137, "volume": 3028145.09, "close_time": 1772287199999, "quote_volume": 339212.921771, "trades": 2698, "taker_buy_base": 1645408.8, "taker_buy_quote": 184289.237323 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.1138, "high": 0.1149, "low": 0.1128, "close": 0.1133, "volume": 3867515.2, "close_time": 1772290799999, "quote_volume": 440361.906201, "trades": 3255, "taker_buy_base": 2181212.23, "taker_buy_quote": 248369.676053 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.1133, "high": 0.1141, "low": 0.1119, "close": 0.1136, "volume": 1959600.83, "close_time": 1772294399999, "quote_volume": 221825.886782, "trades": 1633, "taker_buy_base": 1060895.59, "taker_buy_quote": 120010.600586 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.1135, "high": 0.1135, "low": 0.1122, "close": 0.1133, "volume": 1248115.11, "close_time": 1772297999999, "quote_volume": 140871.566824, "trades": 1181, "taker_buy_base": 705427.82, "taker_buy_quote": 79649.416396 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.1133, "high": 0.1141, "low": 0.1123, "close": 0.1137, "volume": 1896460.72, "close_time": 1772301599999, "quote_volume": 213924.394732, "trades": 1254, "taker_buy_base": 825562.77, "taker_buy_quote": 93141.902599 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.1137, "high": 0.1174, "low": 0.1135, "close": 0.1165, "volume": 1781329.96, "close_time": 1772305199999, "quote_volume": 205633.333248, "trades": 1853, "taker_buy_base": 1045011.72, "taker_buy_quote": 120533.053854 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.1165, "high": 0.1199, "low": 0.1155, "close": 0.1184, "volume": 2312537.41, "close_time": 1772308799999, "quote_volume": 272381.399714, "trades": 2194, "taker_buy_base": 1271414.47, "taker_buy_quote": 149738.673176 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.1185, "high": 0.1211, "low": 0.1181, "close": 0.1209, "volume": 2671453.63, "close_time": 1772312399999, "quote_volume": 320871.119568, "trades": 2801, "taker_buy_base": 1424780.41, "taker_buy_quote": 171115.011867 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.1209, "high": 0.1212, "low": 0.119, "close": 0.1201, "volume": 1767659.81, "close_time": 1772315999999, "quote_volume": 211864.383876, "trades": 2103, "taker_buy_base": 822737.77, "taker_buy_quote": 98606.158854 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.1201, "high": 0.1227, "low": 0.1201, "close": 0.1214, "volume": 2379088.9, "close_time": 1772319599999, "quote_volume": 288968.715109, "trades": 2758, "taker_buy_base": 1491246.07, "taker_buy_quote": 181104.817939 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.1215, "high": 0.1227, "low": 0.1211, "close": 0.1227, "volume": 1617966.29, "close_time": 1772323199999, "quote_volume": 196993.126958, "trades": 1443, "taker_buy_base": 809962.76, "taker_buy_quote": 98565.007505 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.1226, "high": 0.1231, "low": 0.1207, "close": 0.121, "volume": 1597287.03, "close_time": 1772326799999, "quote_volume": 194281.265069, "trades": 1452, "taker_buy_base": 722407.69, "taker_buy_quote": 87818.54801 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.1209, "high": 0.1257, "low": 0.12, "close": 0.1242, "volume": 3949132.39, "close_time": 1772330399999, "quote_volume": 482850.209351, "trades": 3809, "taker_buy_base": 2368119.43, "taker_buy_quote": 290245.38062 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.1242, "high": 0.1269, "low": 0.1242, "close": 0.1251, "volume": 3772378.06, "close_time": 1772333999999, "quote_volume": 473949.669047, "trades": 4259, "taker_buy_base": 1960626.79, "taker_buy_quote": 246359.019764 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.125, "high": 0.1255, "low": 0.1236, "close": 0.1241, "volume": 1741887.7, "close_time": 1772337599999, "quote_volume": 216945.029073, "trades": 1630, "taker_buy_base": 1002684.52, "taker_buy_quote": 124934.932537 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.1241, "high": 0.1248, "low": 0.1228, "close": 0.1237, "volume": 1633124.71, "close_time": 1772341199999, "quote_volume": 201942.577747, "trades": 1666, "taker_buy_base": 683975.72, "taker_buy_quote": 84558.437814 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.1238, "high": 0.1254, "low": 0.1237, "close": 0.1251, "volume": 1047737.48, "close_time": 1772344799999, "quote_volume": 130709.961555, "trades": 1232, "taker_buy_base": 598804.53, "taker_buy_quote": 74697.652792 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.1251, "high": 0.1252, "low": 0.1234, "close": 0.1238, "volume": 1525587.96, "close_time": 1772348399999, "quote_volume": 189304.065633, "trades": 1540, "taker_buy_base": 812771.42, "taker_buy_quote": 100829.544322 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.1238, "high": 0.1255, "low": 0.1231, "close": 0.1255, "volume": 1848410.3, "close_time": 1772351999999, "quote_volume": 229609.513307, "trades": 1628, "taker_buy_base": 1106193.21, "taker_buy_quote": 137500.911018 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.1255, "high": 0.1263, "low": 0.1227, "close": 0.1229, "volume": 2404963.02, "close_time": 1772355599999, "quote_volume": 300270.046361, "trades": 2751, "taker_buy_base": 1154852.55, "taker_buy_quote": 144335.362938 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.1229, "high": 0.124, "low": 0.1223, "close": 0.1225, "volume": 1856127.6, "close_time": 1772359199999, "quote_volume": 228263.793662, "trades": 1853, "taker_buy_base": 589955.4, "taker_buy_quote": 72664.753394 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.1225, "high": 0.1241, "low": 0.1221, "close": 0.1233, "volume": 1138058.51, "close_time": 1772362799999, "quote_volume": 139958.8842, "trades": 1742, "taker_buy_base": 490155.58, "taker_buy_quote": 60300.807655 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.1234, "high": 0.1235, "low": 0.1226, "close": 0.1232, "volume": 648399.88, "close_time": 1772366399999, "quote_volume": 79807.19211, "trades": 1022, "taker_buy_base": 305972.55, "taker_buy_quote": 37670.36439 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.1231, "high": 0.1237, "low": 0.1217, "close": 0.1218, "volume": 1200390.0, "close_time": 1772369999999, "quote_volume": 147358.335963, "trades": 1539, "taker_buy_base": 449634.66, "taker_buy_quote": 55284.434641 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.1218, "high": 0.1248, "low": 0.1208, "close": 0.124, "volume": 3851291.92, "close_time": 1772373599999, "quote_volume": 473330.044571, "trades": 4752, "taker_buy_base": 1958373.31, "taker_buy_quote": 240822.35359 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.1241, "high": 0.1251, "low": 0.1223, "close": 0.1228, "volume": 1986410.02, "close_time": 1772377199999, "quote_volume": 245697.187218, "trades": 3083, "taker_buy_base": 929178.76, "taker_buy_quote": 115043.068631 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.1228, "high": 0.1239, "low": 0.1227, "close": 0.1229, "volume": 2849111.91, "close_time": 1772380799999, "quote_volume": 351512.950181, "trades": 2496, "taker_buy_base": 1244489.56, "taker_buy_quote": 153573.501575 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.123, "high": 0.1243, "low": 0.1209, "close": 0.1217, "volume": 1988620.42, "close_time": 1772384399999, "quote_volume": 244792.577637, "trades": 2376, "taker_buy_base": 1037766.6, "taker_buy_quote": 127787.651716 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.1217, "high": 0.1217, "low": 0.1199, "close": 0.1211, "volume": 1962103.3, "close_time": 1772387999999, "quote_volume": 237442.120355, "trades": 2274, "taker_buy_base": 1109875.58, "taker_buy_quote": 134295.407651 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.1211, "high": 0.1234, "low": 0.121, "close": 0.1221, "volume": 1605501.71, "close_time": 1772391599999, "quote_volume": 196425.777055, "trades": 1665, "taker_buy_base": 913426.3, "taker_buy_quote": 111697.333971 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.1221, "high": 0.1222, "low": 0.1207, "close": 0.1208, "volume": 1333823.48, "close_time": 1772395199999, "quote_volume": 161731.560416, "trades": 1146, "taker_buy_base": 619385.4, "taker_buy_quote": 75118.707659 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.1208, "high": 0.121, "low": 0.1184, "close": 0.1189, "volume": 3255693.6, "close_time": 1772398799999, "quote_volume": 388650.230687, "trades": 2706, "taker_buy_base": 1307872.28, "taker_buy_quote": 156212.258069 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.1189, "high": 0.1208, "low": 0.1189, "close": 0.1203, "volume": 1693233.21, "close_time": 1772402399999, "quote_volume": 203446.121718, "trades": 1445, "taker_buy_base": 791552.98, "taker_buy_quote": 95039.065053 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.1203, "high": 0.1232, "low": 0.1199, "close": 0.121, "volume": 3592903.49, "close_time": 1772405999999, "quote_volume": 438239.975957, "trades": 3680, "taker_buy_base": 1777073.28, "taker_buy_quote": 216875.166412 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.1209, "high": 0.123, "low": 0.1208, "close": 0.1215, "volume": 2795995.06, "close_time": 1772409599999, "quote_volume": 340882.852056, "trades": 3581, "taker_buy_base": 834626.42, "taker_buy_quote": 101819.627536 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.1216, "high": 0.1237, "low": 0.1215, "close": 0.1234, "volume": 2143414.11, "close_time": 1772413199999, "quote_volume": 262096.760647, "trades": 2789, "taker_buy_base": 776138.17, "taker_buy_quote": 95044.006329 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.1234, "high": 0.1253, "low": 0.1228, "close": 0.1236, "volume": 1911591.73, "close_time": 1772416799999, "quote_volume": 237017.770281, "trades": 2079, "taker_buy_base": 1088073.02, "taker_buy_quote": 135001.208513 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.1237, "high": 0.1242, "low": 0.1221, "close": 0.1224, "volume": 1463416.69, "close_time": 1772420399999, "quote_volume": 179707.888227, "trades": 1749, "taker_buy_base": 570131.85, "taker_buy_quote": 70100.886052 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.1223, "high": 0.1245, "low": 0.1217, "close": 0.1238, "volume": 1923792.78, "close_time": 1772423999999, "quote_volume": 237382.140026, "trades": 1979, "taker_buy_base": 1035810.34, "taker_buy_quote": 127782.988805 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.1239, "high": 0.1244, "low": 0.1232, "close": 0.1234, "volume": 1747497.72, "close_time": 1772427599999, "quote_volume": 216466.035622, "trades": 1489, "taker_buy_base": 711114.73, "taker_buy_quote": 88078.201588 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.1235, "high": 0.1235, "low": 0.1222, "close": 0.1222, "volume": 920607.55, "close_time": 1772431199999, "quote_volume": 113060.000355, "trades": 1150, "taker_buy_base": 457758.67, "taker_buy_quote": 56218.118773 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.1223, "high": 0.1223, "low": 0.1204, "close": 0.1213, "volume": 1392503.01, "close_time": 1772434799999, "quote_volume": 168939.85203, "trades": 1311, "taker_buy_base": 586849.17, "taker_buy_quote": 71230.978349 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.1212, "high": 0.1213, "low": 0.1198, "close": 0.1204, "volume": 913582.62, "close_time": 1772438399999, "quote_volume": 110058.796701, "trades": 1047, "taker_buy_base": 425773.35, "taker_buy_quote": 51325.894117 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.1204, "high": 0.1211, "low": 0.1193, "close": 0.1208, "volume": 1831754.17, "close_time": 1772441999999, "quote_volume": 219959.770035, "trades": 1781, "taker_buy_base": 904021.29, "taker_buy_quote": 108646.646599 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.1208, "high": 0.1231, "low": 0.1207, "close": 0.1221, "volume": 2125344.88, "close_time": 1772445599999, "quote_volume": 259828.743073, "trades": 1815, "taker_buy_base": 1161781.44, "taker_buy_quote": 142098.807158 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.122, "high": 0.1224, "low": 0.1215, "close": 0.1221, "volume": 871281.78, "close_time": 1772449199999, "quote_volume": 106295.777569, "trades": 929, "taker_buy_base": 450754.45, "taker_buy_quote": 54997.68589 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.1221, "high": 0.1233, "low": 0.1221, "close": 0.1229, "volume": 1568195.39, "close_time": 1772452799999, "quote_volume": 192360.561835, "trades": 1692, "taker_buy_base": 878896.19, "taker_buy_quote": 107837.73246 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.1229, "high": 0.1231, "low": 0.1218, "close": 0.1223, "volume": 1691152.84, "close_time": 1772456399999, "quote_volume": 207031.399858, "trades": 1190, "taker_buy_base": 813052.83, "taker_buy_quote": 99561.624947 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.1223, "high": 0.1234, "low": 0.1217, "close": 0.122, "volume": 1727525.93, "close_time": 1772459999999, "quote_volume": 211323.092419, "trades": 1507, "taker_buy_base": 796301.27, "taker_buy_quote": 97428.565045 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.122, "high": 0.1272, "low": 0.1218, "close": 0.1272, "volume": 3789076.99, "close_time": 1772463599999, "quote_volume": 473239.481839, "trades": 4331, "taker_buy_base": 2002736.02, "taker_buy_quote": 250186.938674 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.1272, "high": 0.13, "low": 0.1264, "close": 0.1286, "volume": 7596347.25, "close_time": 1772467199999, "quote_volume": 976771.278324, "trades": 6147, "taker_buy_base": 3953386.83, "taker_buy_quote": 508629.559758 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.1287, "high": 0.1299, "low": 0.1269, "close": 0.1285, "volume": 5140613.73, "close_time": 1772470799999, "quote_volume": 660563.775507, "trades": 3917, "taker_buy_base": 2547455.4, "taker_buy_quote": 327631.352268 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.1285, "high": 0.1285, "low": 0.1256, "close": 0.1273, "volume": 2110471.94, "close_time": 1772474399999, "quote_volume": 268260.535497, "trades": 2236, "taker_buy_base": 811771.16, "taker_buy_quote": 103080.212048 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.1273, "high": 0.1275, "low": 0.1263, "close": 0.1268, "volume": 1903844.85, "close_time": 1772477999999, "quote_volume": 241777.924286, "trades": 1875, "taker_buy_base": 770487.68, "taker_buy_quote": 97849.311882 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.1267, "high": 0.1274, "low": 0.1251, "close": 0.127, "volume": 2298796.32, "close_time": 1772481599999, "quote_volume": 290137.5553, "trades": 2014, "taker_buy_base": 1196597.47, "taker_buy_quote": 151161.90421 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.1269, "high": 0.1277, "low": 0.1254, "close": 0.1263, "volume": 1427818.21, "close_time": 1772485199999, "quote_volume": 180279.541839, "trades": 1586, "taker_buy_base": 680058.28, "taker_buy_quote": 85922.722811 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.1263, "high": 0.1266, "low": 0.1254, "close": 0.1262, "volume": 755812.18, "close_time": 1772488799999, "quote_volume": 95286.978081, "trades": 986, "taker_buy_base": 437517.11, "taker_buy_quote": 55178.742129 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.1262, "high": 0.1275, "low": 0.1262, "close": 0.1267, "volume": 870335.86, "close_time": 1772492399999, "quote_volume": 110563.532794, "trades": 892, "taker_buy_base": 428915.47, "taker_buy_quote": 54503.587331 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.1267, "high": 0.1268, "low": 0.1238, "close": 0.1245, "volume": 1680655.75, "close_time": 1772495999999, "quote_volume": 210153.493769, "trades": 1825, "taker_buy_base": 590869.23, "taker_buy_quote": 73787.186533 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.1245, "high": 0.1252, "low": 0.1236, "close": 0.1251, "volume": 1088358.43, "close_time": 1772499599999, "quote_volume": 135300.854527, "trades": 1292, "taker_buy_base": 575009.87, "taker_buy_quote": 71549.575994 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.1251, "high": 0.1262, "low": 0.1246, "close": 0.1254, "volume": 1222153.69, "close_time": 1772503199999, "quote_volume": 153384.07302, "trades": 1312, "taker_buy_base": 689475.85, "taker_buy_quote": 86540.113748 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.1254, "high": 0.1259, "low": 0.1243, "close": 0.1254, "volume": 1770287.85, "close_time": 1772506799999, "quote_volume": 221565.046546, "trades": 1549, "taker_buy_base": 741801.54, "taker_buy_quote": 92885.592873 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.1254, "high": 0.1271, "low": 0.1249, "close": 0.1269, "volume": 1218518.15, "close_time": 1772510399999, "quote_volume": 153445.614268, "trades": 1322, "taker_buy_base": 661870.45, "taker_buy_quote": 83359.912741 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.127, "high": 0.1273, "low": 0.1258, "close": 0.1264, "volume": 1042505.37, "close_time": 1772513999999, "quote_volume": 131749.907349, "trades": 1220, "taker_buy_base": 550768.88, "taker_buy_quote": 69593.497744 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.1263, "high": 0.1283, "low": 0.1254, "close": 0.1259, "volume": 2354810.09, "close_time": 1772517599999, "quote_volume": 299826.544013, "trades": 2827, "taker_buy_base": 1143211.77, "taker_buy_quote": 145663.530353 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.1258, "high": 0.1261, "low": 0.125, "close": 0.1255, "volume": 1305692.51, "close_time": 1772521199999, "quote_volume": 163692.614686, "trades": 1208, "taker_buy_base": 692772.99, "taker_buy_quote": 86873.069995 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.1254, "high": 0.1261, "low": 0.1249, "close": 0.1254, "volume": 1251284.91, "close_time": 1772524799999, "quote_volume": 156846.008726, "trades": 1172, "taker_buy_base": 823656.83, "taker_buy_quote": 103275.468975 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.1253, "high": 0.1259, "low": 0.1233, "close": 0.1236, "volume": 1881549.31, "close_time": 1772528399999, "quote_volume": 234114.012207, "trades": 2652, "taker_buy_base": 743098.54, "taker_buy_quote": 92442.23366 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.1236, "high": 0.1251, "low": 0.1224, "close": 0.1225, "volume": 2360834.7, "close_time": 1772531999999, "quote_volume": 291714.528992, "trades": 2374, "taker_buy_base": 1069940.79, "taker_buy_quote": 132261.994942 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.1225, "high": 0.1227, "low": 0.1217, "close": 0.1223, "volume": 2341306.73, "close_time": 1772535599999, "quote_volume": 286076.095927, "trades": 1669, "taker_buy_base": 1167612.63, "taker_buy_quote": 142661.490583 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.1223, "high": 0.1228, "low": 0.1218, "close": 0.1225, "volume": 1002050.26, "close_time": 1772539199999, "quote_volume": 122581.775541, "trades": 1156, "taker_buy_base": 421970.34, "taker_buy_quote": 51626.422625 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.1225, "high": 0.1252, "low": 0.1224, "close": 0.124, "volume": 2536259.63, "close_time": 1772542799999, "quote_volume": 313960.258893, "trades": 2071, "taker_buy_base": 1442103.14, "taker_buy_quote": 178471.471105 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.1241, "high": 0.1242, "low": 0.1227, "close": 0.1232, "volume": 1640979.47, "close_time": 1772546399999, "quote_volume": 202711.635722, "trades": 1520, "taker_buy_base": 790935.49, "taker_buy_quote": 97634.674993 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.1231, "high": 0.125, "low": 0.1222, "close": 0.1234, "volume": 2162602.76, "close_time": 1772549999999, "quote_volume": 266729.347572, "trades": 4068, "taker_buy_base": 995987.07, "taker_buy_quote": 122911.146476 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.1234, "high": 0.125, "low": 0.122, "close": 0.1247, "volume": 2335443.28, "close_time": 1772553599999, "quote_volume": 288325.255762, "trades": 3752, "taker_buy_base": 1059748.97, "taker_buy_quote": 130928.116462 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.1247, "high": 0.1279, "low": 0.1237, "close": 0.1259, "volume": 3189371.14, "close_time": 1772557199999, "quote_volume": 400955.010484, "trades": 4676, "taker_buy_base": 1658624.57, "taker_buy_quote": 208500.353936 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.1259, "high": 0.1272, "low": 0.1243, "close": 0.127, "volume": 1711320.71, "close_time": 1772560799999, "quote_volume": 214969.597442, "trades": 2470, "taker_buy_base": 1049336.17, "taker_buy_quote": 131843.01736 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.127, "high": 0.1289, "low": 0.1263, "close": 0.1272, "volume": 2300636.73, "close_time": 1772564399999, "quote_volume": 293986.507276, "trades": 2716, "taker_buy_base": 1143555.02, "taker_buy_quote": 146075.23755 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.1272, "high": 0.1275, "low": 0.126, "close": 0.1269, "volume": 1102113.52, "close_time": 1772567999999, "quote_volume": 139696.803773, "trades": 1704, "taker_buy_base": 576169.01, "taker_buy_quote": 73057.85669 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.1269, "high": 0.1269, "low": 0.1255, "close": 0.1259, "volume": 700205.43, "close_time": 1772571599999, "quote_volume": 88430.389084, "trades": 1017, "taker_buy_base": 368689.68, "taker_buy_quote": 46603.342078 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.1259, "high": 0.126, "low": 0.1248, "close": 0.1256, "volume": 783753.85, "close_time": 1772575199999, "quote_volume": 98228.376351, "trades": 1006, "taker_buy_base": 321311.51, "taker_buy_quote": 40288.428182 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.1256, "high": 0.1271, "low": 0.1255, "close": 0.1263, "volume": 616271.22, "close_time": 1772578799999, "quote_volume": 78028.409795, "trades": 1184, "taker_buy_base": 323157.39, "taker_buy_quote": 40916.037145 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.1264, "high": 0.1272, "low": 0.1259, "close": 0.1265, "volume": 1329429.59, "close_time": 1772582399999, "quote_volume": 168169.813628, "trades": 1271, "taker_buy_base": 680302.13, "taker_buy_quote": 86121.594477 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.1266, "high": 0.1273, "low": 0.1253, "close": 0.1264, "volume": 883427.81, "close_time": 1772585999999, "quote_volume": 111542.0016, "trades": 1221, "taker_buy_base": 389255.31, "taker_buy_quote": 49151.306114 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.1264, "high": 0.1286, "low": 0.1264, "close": 0.1272, "volume": 1821161.98, "close_time": 1772589599999, "quote_volume": 232189.487889, "trades": 2329, "taker_buy_base": 926339.98, "taker_buy_quote": 118218.970161 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.1273, "high": 0.128, "low": 0.1267, "close": 0.1278, "volume": 727944.03, "close_time": 1772593199999, "quote_volume": 92659.283828, "trades": 1172, "taker_buy_base": 469109.89, "taker_buy_quote": 59722.627483 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.1277, "high": 0.1283, "low": 0.1257, "close": 0.1269, "volume": 2047233.16, "close_time": 1772596799999, "quote_volume": 259756.79278, "trades": 2050, "taker_buy_base": 783778.01, "taker_buy_quote": 99594.566183 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.127, "high": 0.1274, "low": 0.1258, "close": 0.127, "volume": 1410009.13, "close_time": 1772600399999, "quote_volume": 178640.371849, "trades": 1587, "taker_buy_base": 728998.03, "taker_buy_quote": 92386.309108 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.127, "high": 0.1288, "low": 0.1267, "close": 0.1275, "volume": 2830732.82, "close_time": 1772603999999, "quote_volume": 361239.520246, "trades": 2857, "taker_buy_base": 1544023.71, "taker_buy_quote": 197159.337639 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.1276, "high": 0.1281, "low": 0.126, "close": 0.1275, "volume": 2564948.13, "close_time": 1772607599999, "quote_volume": 325577.478, "trades": 2088, "taker_buy_base": 1224285.17, "taker_buy_quote": 155428.266862 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.1275, "high": 0.128, "low": 0.1264, "close": 0.1277, "volume": 2447077.32, "close_time": 1772611199999, "quote_volume": 311300.185006, "trades": 2057, "taker_buy_base": 1024782.89, "taker_buy_quote": 130529.086841 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.1277, "high": 0.1304, "low": 0.1268, "close": 0.1301, "volume": 4521116.64, "close_time": 1772614799999, "quote_volume": 582665.132009, "trades": 3519, "taker_buy_base": 2891269.19, "taker_buy_quote": 372949.564651 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.1302, "high": 0.1314, "low": 0.1288, "close": 0.1305, "volume": 6154969.23, "close_time": 1772618399999, "quote_volume": 800913.430559, "trades": 4334, "taker_buy_base": 3269231.64, "taker_buy_quote": 425973.177177 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.1305, "high": 0.1311, "low": 0.1287, "close": 0.1298, "volume": 3040144.02, "close_time": 1772621999999, "quote_volume": 394505.609636, "trades": 2166, "taker_buy_base": 1122376.48, "taker_buy_quote": 145820.56005 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.1299, "high": 0.1303, "low": 0.1279, "close": 0.1289, "volume": 1889805.54, "close_time": 1772625599999, "quote_volume": 244104.686803, "trades": 1387, "taker_buy_base": 903616.38, "taker_buy_quote": 116722.382382 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.1288, "high": 0.1292, "low": 0.1275, "close": 0.1288, "volume": 1941004.21, "close_time": 1772629199999, "quote_volume": 249424.185583, "trades": 1893, "taker_buy_base": 1171310.15, "taker_buy_quote": 150633.952453 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.1288, "high": 0.1298, "low": 0.1285, "close": 0.1287, "volume": 1524170.79, "close_time": 1772632799999, "quote_volume": 196700.566624, "trades": 1158, "taker_buy_base": 715451.31, "taker_buy_quote": 92427.649338 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.1286, "high": 0.1308, "low": 0.1279, "close": 0.1285, "volume": 4939937.25, "close_time": 1772636399999, "quote_volume": 638254.503513, "trades": 4431, "taker_buy_base": 2422109.7, "taker_buy_quote": 313238.010039 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.1285, "high": 0.132, "low": 0.1284, "close": 0.132, "volume": 6862547.58, "close_time": 1772639999999, "quote_volume": 894984.836537, "trades": 4295, "taker_buy_base": 3819362.83, "taker_buy_quote": 498270.546 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.132, "high": 0.1323, "low": 0.1295, "close": 0.1297, "volume": 4065229.66, "close_time": 1772643599999, "quote_volume": 530607.123384, "trades": 3000, "taker_buy_base": 1528131.01, "taker_buy_quote": 199790.120042 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.1297, "high": 0.1301, "low": 0.1283, "close": 0.1297, "volume": 3014044.48, "close_time": 1772647199999, "quote_volume": 389955.68935, "trades": 2158, "taker_buy_base": 1632665.44, "taker_buy_quote": 211323.279025 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.1297, "high": 0.1303, "low": 0.129, "close": 0.13, "volume": 1469268.6, "close_time": 1772650799999, "quote_volume": 190631.076597, "trades": 1373, "taker_buy_base": 799009.85, "taker_buy_quote": 103683.052906 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.13, "high": 0.131, "low": 0.1295, "close": 0.1306, "volume": 2381157.3, "close_time": 1772654399999, "quote_volume": 310442.108588, "trades": 2098, "taker_buy_base": 1327697.22, "taker_buy_quote": 173183.646539 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.1306, "high": 0.1307, "low": 0.1295, "close": 0.1295, "volume": 1581282.74, "close_time": 1772657999999, "quote_volume": 205692.218687, "trades": 1288, "taker_buy_base": 540026.31, "taker_buy_quote": 70308.619643 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.1296, "high": 0.1301, "low": 0.1291, "close": 0.1298, "volume": 1609461.11, "close_time": 1772661599999, "quote_volume": 208426.886374, "trades": 1017, "taker_buy_base": 802402.03, "taker_buy_quote": 103988.8284 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.1299, "high": 0.1303, "low": 0.1285, "close": 0.1288, "volume": 1618369.4, "close_time": 1772665199999, "quote_volume": 209623.213776, "trades": 1177, "taker_buy_base": 836275.2, "taker_buy_quote": 108357.533427 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.1288, "high": 0.1289, "low": 0.127, "close": 0.1286, "volume": 2367507.59, "close_time": 1772668799999, "quote_volume": 302989.490393, "trades": 1831, "taker_buy_base": 1156199.1, "taker_buy_quote": 148041.619733 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.1285, "high": 0.1288, "low": 0.1279, "close": 0.1283, "volume": 1031811.8, "close_time": 1772672399999, "quote_volume": 132445.563652, "trades": 1010, "taker_buy_base": 539069.98, "taker_buy_quote": 69212.111368 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.1283, "high": 0.1291, "low": 0.1271, "close": 0.1274, "volume": 1300653.07, "close_time": 1772675999999, "quote_volume": 166598.453887, "trades": 1250, "taker_buy_base": 624970.14, "taker_buy_quote": 80136.413501 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.1274, "high": 0.1287, "low": 0.1274, "close": 0.1283, "volume": 1638048.4, "close_time": 1772679599999, "quote_volume": 209792.877259, "trades": 1078, "taker_buy_base": 868437.86, "taker_buy_quote": 111281.078933 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.1283, "high": 0.1288, "low": 0.1275, "close": 0.1282, "volume": 1430023.06, "close_time": 1772683199999, "quote_volume": 183110.545683, "trades": 1070, "taker_buy_base": 723192.86, "taker_buy_quote": 92663.257041 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.1282, "high": 0.1291, "low": 0.1278, "close": 0.1288, "volume": 1721006.49, "close_time": 1772686799999, "quote_volume": 221251.308415, "trades": 1408, "taker_buy_base": 1145319.99, "taker_buy_quote": 147304.511854 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.1287, "high": 0.1291, "low": 0.1272, "close": 0.1276, "volume": 1450642.99, "close_time": 1772690399999, "quote_volume": 185374.647003, "trades": 957, "taker_buy_base": 481398.74, "taker_buy_quote": 61516.005666 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.1276, "high": 0.1286, "low": 0.1268, "close": 0.1284, "volume": 1034716.66, "close_time": 1772693999999, "quote_volume": 131990.333132, "trades": 1164, "taker_buy_base": 714640.27, "taker_buy_quote": 91185.434739 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.1284, "high": 0.1287, "low": 0.127, "close": 0.1276, "volume": 852355.78, "close_time": 1772697599999, "quote_volume": 108915.124422, "trades": 733, "taker_buy_base": 358125.35, "taker_buy_quote": 45745.42251 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.1276, "high": 0.1285, "low": 0.1269, "close": 0.1284, "volume": 983390.05, "close_time": 1772701199999, "quote_volume": 125633.492232, "trades": 1079, "taker_buy_base": 595496.35, "taker_buy_quote": 76127.328408 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.1284, "high": 0.1298, "low": 0.1283, "close": 0.1292, "volume": 1698294.3, "close_time": 1772704799999, "quote_volume": 219431.68319, "trades": 1401, "taker_buy_base": 1069725.66, "taker_buy_quote": 138227.452186 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.1291, "high": 0.1306, "low": 0.1288, "close": 0.13, "volume": 5441505.09, "close_time": 1772708399999, "quote_volume": 706175.5839, "trades": 4259, "taker_buy_base": 3333659.78, "taker_buy_quote": 432327.288242 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.1299, "high": 0.1301, "low": 0.1272, "close": 0.1275, "volume": 2496100.17, "close_time": 1772711999999, "quote_volume": 321838.140026, "trades": 2298, "taker_buy_base": 803998.7, "taker_buy_quote": 103806.361387 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.1274, "high": 0.1286, "low": 0.127, "close": 0.1284, "volume": 1403865.88, "close_time": 1772715599999, "quote_volume": 179249.34259, "trades": 1253, "taker_buy_base": 712246.26, "taker_buy_quote": 91043.471032 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.1284, "high": 0.1284, "low": 0.1266, "close": 0.128, "volume": 2310134.26, "close_time": 1772719199999, "quote_volume": 294748.005016, "trades": 1887, "taker_buy_base": 1028479.61, "taker_buy_quote": 131200.318758 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.128, "high": 0.1301, "low": 0.1277, "close": 0.1296, "volume": 3419104.59, "close_time": 1772722799999, "quote_volume": 441548.406705, "trades": 3688, "taker_buy_base": 1990548.99, "taker_buy_quote": 257142.604417 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.1297, "high": 0.13, "low": 0.1268, "close": 0.1271, "volume": 3602439.17, "close_time": 1772726399999, "quote_volume": 460798.007753, "trades": 3039, "taker_buy_base": 1353663.57, "taker_buy_quote": 173175.093561 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.1272, "high": 0.1272, "low": 0.1238, "close": 0.1253, "volume": 3100151.68, "close_time": 1772729999999, "quote_volume": 388215.815766, "trades": 3210, "taker_buy_base": 1428983.23, "taker_buy_quote": 178806.410043 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.1253, "high": 0.1257, "low": 0.1232, "close": 0.1235, "volume": 1391068.51, "close_time": 1772733599999, "quote_volume": 172897.980886, "trades": 1870, "taker_buy_base": 742694.51, "taker_buy_quote": 92318.672591 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.1235, "high": 0.1252, "low": 0.1232, "close": 0.125, "volume": 966795.23, "close_time": 1772737199999, "quote_volume": 120089.588215, "trades": 1233, "taker_buy_base": 497816.86, "taker_buy_quote": 61787.204718 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.125, "high": 0.1267, "low": 0.125, "close": 0.1255, "volume": 1035766.72, "close_time": 1772740799999, "quote_volume": 130207.742394, "trades": 1232, "taker_buy_base": 595751.11, "taker_buy_quote": 74874.831586 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.1255, "high": 0.1274, "low": 0.125, "close": 0.1267, "volume": 754187.24, "close_time": 1772744399999, "quote_volume": 95340.769822, "trades": 1182, "taker_buy_base": 388614.95, "taker_buy_quote": 49122.407764 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.1266, "high": 0.1271, "low": 0.1254, "close": 0.1258, "volume": 812756.52, "close_time": 1772747999999, "quote_volume": 102644.450679, "trades": 912, "taker_buy_base": 421625.27, "taker_buy_quote": 53269.55422 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.1259, "high": 0.1259, "low": 0.125, "close": 0.1254, "volume": 403043.39, "close_time": 1772751599999, "quote_volume": 50600.100641, "trades": 626, "taker_buy_base": 164483.72, "taker_buy_quote": 20658.888949 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.1253, "high": 0.1259, "low": 0.125, "close": 0.1252, "volume": 467650.54, "close_time": 1772755199999, "quote_volume": 58618.297014, "trades": 513, "taker_buy_base": 245718.38, "taker_buy_quote": 30808.431459 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.1253, "high": 0.1259, "low": 0.1252, "close": 0.1254, "volume": 423793.2, "close_time": 1772758799999, "quote_volume": 53213.138912, "trades": 602, "taker_buy_base": 267028.11, "taker_buy_quote": 33532.577364 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.1255, "high": 0.127, "low": 0.1251, "close": 0.1268, "volume": 650245.46, "close_time": 1772762399999, "quote_volume": 81931.900506, "trades": 1006, "taker_buy_base": 336405.15, "taker_buy_quote": 42408.227021 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.1268, "high": 0.1273, "low": 0.1266, "close": 0.1272, "volume": 503646.24, "close_time": 1772765999999, "quote_volume": 63953.983457, "trades": 756, "taker_buy_base": 290320.24, "taker_buy_quote": 36870.794078 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.1272, "high": 0.1278, "low": 0.1267, "close": 0.1278, "volume": 524299.48, "close_time": 1772769599999, "quote_volume": 66803.487117, "trades": 606, "taker_buy_base": 263240.58, "taker_buy_quote": 33552.585273 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.1278, "high": 0.128, "low": 0.1257, "close": 0.1264, "volume": 1317289.29, "close_time": 1772773199999, "quote_volume": 166948.669534, "trades": 1088, "taker_buy_base": 659661.41, "taker_buy_quote": 83557.148163 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.1263, "high": 0.1268, "low": 0.1254, "close": 0.1262, "volume": 538942.16, "close_time": 1772776799999, "quote_volume": 67935.135806, "trades": 907, "taker_buy_base": 350443.54, "taker_buy_quote": 44174.088633 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.1262, "high": 0.1271, "low": 0.1261, "close": 0.1267, "volume": 446484.38, "close_time": 1772780399999, "quote_volume": 56464.146021, "trades": 715, "taker_buy_base": 247475.76, "taker_buy_quote": 31298.837985 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.1266, "high": 0.1276, "low": 0.1264, "close": 0.1273, "volume": 605995.64, "close_time": 1772783999999, "quote_volume": 77040.379721, "trades": 692, "taker_buy_base": 422630.05, "taker_buy_quote": 53747.417226 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.1273, "high": 0.1275, "low": 0.1267, "close": 0.127, "volume": 1060569.92, "close_time": 1772787599999, "quote_volume": 134891.11522, "trades": 1017, "taker_buy_base": 621596.65, "taker_buy_quote": 79083.16244 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.127, "high": 0.1271, "low": 0.125, "close": 0.1261, "volume": 996586.95, "close_time": 1772791199999, "quote_volume": 125161.960485, "trades": 1237, "taker_buy_base": 503644.97, "taker_buy_quote": 63244.834941 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.126, "high": 0.1272, "low": 0.1258, "close": 0.1265, "volume": 598187.14, "close_time": 1772794799999, "quote_volume": 75771.307287, "trades": 1146, "taker_buy_base": 368403.89, "taker_buy_quote": 46674.28717 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.1265, "high": 0.1265, "low": 0.1246, "close": 0.125, "volume": 954972.1, "close_time": 1772798399999, "quote_volume": 119833.195397, "trades": 931, "taker_buy_base": 547448.56, "taker_buy_quote": 68728.889927 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.1249, "high": 0.1251, "low": 0.1236, "close": 0.1246, "volume": 871990.07, "close_time": 1772801999999, "quote_volume": 108439.522202, "trades": 1356, "taker_buy_base": 382598.03, "taker_buy_quote": 47621.22983 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.1245, "high": 0.1252, "low": 0.1225, "close": 0.1226, "volume": 4116208.83, "close_time": 1772805599999, "quote_volume": 509587.746186, "trades": 3859, "taker_buy_base": 1787089.59, "taker_buy_quote": 221353.390845 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.1226, "high": 0.1233, "low": 0.1196, "close": 0.1203, "volume": 5822785.61, "close_time": 1772809199999, "quote_volume": 705986.410531, "trades": 6974, "taker_buy_base": 2576790.46, "taker_buy_quote": 312403.064981 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.1203, "high": 0.1213, "low": 0.1191, "close": 0.1198, "volume": 2323517.18, "close_time": 1772812799999, "quote_volume": 279747.23895, "trades": 3257, "taker_buy_base": 1194752.87, "taker_buy_quote": 143899.012227 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.1197, "high": 0.1197, "low": 0.1185, "close": 0.1187, "volume": 1520089.88, "close_time": 1772816399999, "quote_volume": 180964.983642, "trades": 2124, "taker_buy_base": 729559.83, "taker_buy_quote": 86846.373869 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.1188, "high": 0.1194, "low": 0.1169, "close": 0.1178, "volume": 2078322.02, "close_time": 1772819999999, "quote_volume": 245064.431218, "trades": 2229, "taker_buy_base": 953211.88, "taker_buy_quote": 112388.081698 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.1177, "high": 0.1196, "low": 0.1177, "close": 0.1194, "volume": 1509496.15, "close_time": 1772823599999, "quote_volume": 179552.098143, "trades": 1671, "taker_buy_base": 1013814.92, "taker_buy_quote": 120603.056843 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.1194, "high": 0.1201, "low": 0.1194, "close": 0.1199, "volume": 984563.12, "close_time": 1772827199999, "quote_volume": 117873.402944, "trades": 1236, "taker_buy_base": 596398.91, "taker_buy_quote": 71403.667519 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.1198, "high": 0.1206, "low": 0.1193, "close": 0.1205, "volume": 1112017.29, "close_time": 1772830799999, "quote_volume": 133358.676422, "trades": 1284, "taker_buy_base": 574711.17, "taker_buy_quote": 68985.082226 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.1205, "high": 0.1209, "low": 0.1199, "close": 0.1209, "volume": 739553.03, "close_time": 1772834399999, "quote_volume": 88965.501622, "trades": 612, "taker_buy_base": 389586.98, "taker_buy_quote": 46887.491188 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.1208, "high": 0.1212, "low": 0.1206, "close": 0.121, "volume": 573939.51, "close_time": 1772837999999, "quote_volume": 69400.348789, "trades": 890, "taker_buy_base": 406212.21, "taker_buy_quote": 49131.584995 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.121, "high": 0.1211, "low": 0.1202, "close": 0.1205, "volume": 704237.57, "close_time": 1772841599999, "quote_volume": 85036.705179, "trades": 963, "taker_buy_base": 298024.76, "taker_buy_quote": 36001.422766 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.1205, "high": 0.1212, "low": 0.1204, "close": 0.1207, "volume": 570261.93, "close_time": 1772845199999, "quote_volume": 68879.785937, "trades": 580, "taker_buy_base": 264189.16, "taker_buy_quote": 31907.66248 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.1206, "high": 0.1207, "low": 0.1197, "close": 0.1199, "volume": 481288.75, "close_time": 1772848799999, "quote_volume": 57791.05453, "trades": 622, "taker_buy_base": 214317.07, "taker_buy_quote": 25733.108627 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.1199, "high": 0.1203, "low": 0.1194, "close": 0.12, "volume": 515614.07, "close_time": 1772852399999, "quote_volume": 61795.266718, "trades": 563, "taker_buy_base": 268680.55, "taker_buy_quote": 32196.452121 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.1199, "high": 0.1207, "low": 0.1196, "close": 0.1201, "volume": 1091373.02, "close_time": 1772855999999, "quote_volume": 131133.83124, "trades": 695, "taker_buy_base": 740848.08, "taker_buy_quote": 89014.47048 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.1201, "high": 0.121, "low": 0.1194, "close": 0.1204, "volume": 524212.49, "close_time": 1772859599999, "quote_volume": 63027.967013, "trades": 632, "taker_buy_base": 266058.08, "taker_buy_quote": 32040.965974 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.1204, "high": 0.1206, "low": 0.1201, "close": 0.1203, "volume": 417957.18, "close_time": 1772863199999, "quote_volume": 50281.438035, "trades": 371, "taker_buy_base": 222968.61, "taker_buy_quote": 26832.994958 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.1202, "high": 0.1202, "low": 0.1188, "close": 0.1191, "volume": 499240.15, "close_time": 1772866799999, "quote_volume": 59594.543861, "trades": 688, "taker_buy_base": 144005.83, "taker_buy_quote": 17201.874756 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.1192, "high": 0.1195, "low": 0.1186, "close": 0.1195, "volume": 508271.56, "close_time": 1772870399999, "quote_volume": 60461.593636, "trades": 474, "taker_buy_base": 202859.29, "taker_buy_quote": 24154.241039 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.1194, "high": 0.1202, "low": 0.1192, "close": 0.1193, "volume": 359152.33, "close_time": 1772873999999, "quote_volume": 43020.518816, "trades": 453, "taker_buy_base": 233639.31, "taker_buy_quote": 27998.350955 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.1192, "high": 0.12, "low": 0.1189, "close": 0.12, "volume": 323589.29, "close_time": 1772877599999, "quote_volume": 38694.106532, "trades": 430, "taker_buy_base": 196745.04, "taker_buy_quote": 23549.596985 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.12, "high": 0.12, "low": 0.1197, "close": 0.1199, "volume": 335568.41, "close_time": 1772881199999, "quote_volume": 40212.386175, "trades": 318, "taker_buy_base": 219882.47, "taker_buy_quote": 26351.859178 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.1198, "high": 0.1205, "low": 0.1196, "close": 0.1197, "volume": 431717.63, "close_time": 1772884799999, "quote_volume": 51801.620197, "trades": 499, "taker_buy_base": 266613.72, "taker_buy_quote": 31988.905821 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.1197, "high": 0.1197, "low": 0.1187, "close": 0.1189, "volume": 441811.76, "close_time": 1772888399999, "quote_volume": 52675.112432, "trades": 403, "taker_buy_base": 203446.37, "taker_buy_quote": 24260.969253 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.1189, "high": 0.1194, "low": 0.1187, "close": 0.119, "volume": 1026425.75, "close_time": 1772891999999, "quote_volume": 122318.71273, "trades": 832, "taker_buy_base": 533429.58, "taker_buy_quote": 63564.966598 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.119, "high": 0.119, "low": 0.1176, "close": 0.1182, "volume": 1347766.46, "close_time": 1772895599999, "quote_volume": 159082.460252, "trades": 1176, "taker_buy_base": 664264.26, "taker_buy_quote": 78395.42592 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.1181, "high": 0.1182, "low": 0.1167, "close": 0.1172, "volume": 1560227.94, "close_time": 1772899199999, "quote_volume": 183448.084057, "trades": 1155, "taker_buy_base": 534149.42, "taker_buy_quote": 62807.101897 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.1172, "high": 0.1176, "low": 0.1171, "close": 0.1174, "volume": 956916.07, "close_time": 1772902799999, "quote_volume": 112277.37257, "trades": 672, "taker_buy_base": 459760.92, "taker_buy_quote": 53962.780011 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.1175, "high": 0.1187, "low": 0.1175, "close": 0.1181, "volume": 723118.56, "close_time": 1772906399999, "quote_volume": 85513.942522, "trades": 635, "taker_buy_base": 511584.23, "taker_buy_quote": 60496.06817 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.1182, "high": 0.1182, "low": 0.1169, "close": 0.1172, "volume": 1296199.36, "close_time": 1772909999999, "quote_volume": 152147.105206, "trades": 933, "taker_buy_base": 475240.18, "taker_buy_quote": 55801.055732 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.1172, "high": 0.1172, "low": 0.1159, "close": 0.1164, "volume": 1031427.47, "close_time": 1772913599999, "quote_volume": 120253.518882, "trades": 992, "taker_buy_base": 438937.2, "taker_buy_quote": 51186.561127 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.1164, "high": 0.117, "low": 0.1164, "close": 0.1168, "volume": 361257.17, "close_time": 1772917199999, "quote_volume": 42171.389199, "trades": 496, "taker_buy_base": 170086.79, "taker_buy_quote": 19865.083077 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.1168, "high": 0.1171, "low": 0.1163, "close": 0.1167, "volume": 420642.9, "close_time": 1772920799999, "quote_volume": 49081.635146, "trades": 522, "taker_buy_base": 196793.25, "taker_buy_quote": 22969.329433 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.1166, "high": 0.1167, "low": 0.1151, "close": 0.1159, "volume": 932806.91, "close_time": 1772924399999, "quote_volume": 108012.822992, "trades": 1005, "taker_buy_base": 368492.62, "taker_buy_quote": 42680.61542 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.116, "high": 0.1165, "low": 0.1158, "close": 0.1164, "volume": 534438.95, "close_time": 1772927999999, "quote_volume": 62092.828163, "trades": 467, "taker_buy_base": 252368.03, "taker_buy_quote": 29327.717747 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.1164, "high": 0.1165, "low": 0.1156, "close": 0.1157, "volume": 403561.23, "close_time": 1772931599999, "quote_volume": 46815.305556, "trades": 484, "taker_buy_base": 197612.06, "taker_buy_quote": 22924.159891 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.1156, "high": 0.1159, "low": 0.1152, "close": 0.1157, "volume": 506624.68, "close_time": 1772935199999, "quote_volume": 58577.370426, "trades": 611, "taker_buy_base": 267924.86, "taker_buy_quote": 30981.549009 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.1156, "high": 0.1156, "low": 0.1141, "close": 0.1143, "volume": 1431659.51, "close_time": 1772938799999, "quote_volume": 164614.519546, "trades": 1262, "taker_buy_base": 592804.16, "taker_buy_quote": 68122.584446 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.1143, "high": 0.115, "low": 0.114, "close": 0.1146, "volume": 582092.7, "close_time": 1772942399999, "quote_volume": 66647.879881, "trades": 553, "taker_buy_base": 243686.25, "taker_buy_quote": 27902.58045 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.1146, "high": 0.1148, "low": 0.1132, "close": 0.1138, "volume": 514220.43, "close_time": 1772945999999, "quote_volume": 58564.358361, "trades": 610, "taker_buy_base": 249981.6, "taker_buy_quote": 28466.45114 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.1137, "high": 0.115, "low": 0.1137, "close": 0.1144, "volume": 340826.07, "close_time": 1772949599999, "quote_volume": 39072.459144, "trades": 390, "taker_buy_base": 191047.72, "taker_buy_quote": 21901.523142 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.1144, "high": 0.1145, "low": 0.1136, "close": 0.1142, "volume": 544035.74, "close_time": 1772953199999, "quote_volume": 62064.805345, "trades": 498, "taker_buy_base": 263427.15, "taker_buy_quote": 30064.4622 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.1141, "high": 0.1153, "low": 0.114, "close": 0.1148, "volume": 581807.88, "close_time": 1772956799999, "quote_volume": 66863.124045, "trades": 544, "taker_buy_base": 335481.66, "taker_buy_quote": 38554.212489 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.1148, "high": 0.115, "low": 0.114, "close": 0.1148, "volume": 320176.22, "close_time": 1772960399999, "quote_volume": 36625.977834, "trades": 412, "taker_buy_base": 136266.11, "taker_buy_quote": 15596.822368 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.1147, "high": 0.1153, "low": 0.1145, "close": 0.1152, "volume": 518981.76, "close_time": 1772963999999, "quote_volume": 59681.938886, "trades": 633, "taker_buy_base": 282377.77, "taker_buy_quote": 32485.53785 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.1151, "high": 0.1165, "low": 0.115, "close": 0.1161, "volume": 707637.73, "close_time": 1772967599999, "quote_volume": 81952.804973, "trades": 765, "taker_buy_base": 379901.9, "taker_buy_quote": 43979.640435 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.1162, "high": 0.1163, "low": 0.1148, "close": 0.1158, "volume": 670242.99, "close_time": 1772971199999, "quote_volume": 77485.959485, "trades": 965, "taker_buy_base": 332967.23, "taker_buy_quote": 38505.342715 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.1157, "high": 0.1169, "low": 0.1142, "close": 0.1162, "volume": 1438957.66, "close_time": 1772974799999, "quote_volume": 166100.261237, "trades": 1551, "taker_buy_base": 592488.62, "taker_buy_quote": 68492.55414 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.1163, "high": 0.1165, "low": 0.1144, "close": 0.1154, "volume": 4359085.42, "close_time": 1772978399999, "quote_volume": 503992.83462, "trades": 2561, "taker_buy_base": 2139117.07, "taker_buy_quote": 247689.714763 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.1153, "high": 0.1159, "low": 0.1147, "close": 0.1153, "volume": 616345.64, "close_time": 1772981999999, "quote_volume": 71104.870611, "trades": 812, "taker_buy_base": 261386.03, "taker_buy_quote": 30178.309713 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.1153, "high": 0.1153, "low": 0.114, "close": 0.1148, "volume": 770785.0, "close_time": 1772985599999, "quote_volume": 88271.539649, "trades": 984, "taker_buy_base": 256341.14, "taker_buy_quote": 29339.094607 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.1148, "high": 0.1149, "low": 0.1139, "close": 0.1143, "volume": 461682.17, "close_time": 1772989199999, "quote_volume": 52784.069047, "trades": 672, "taker_buy_base": 155703.11, "taker_buy_quote": 17809.833079 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.1143, "high": 0.1154, "low": 0.1142, "close": 0.1151, "volume": 575424.96, "close_time": 1772992799999, "quote_volume": 66174.184096, "trades": 650, "taker_buy_base": 283117.87, "taker_buy_quote": 32560.812551 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.1151, "high": 0.1156, "low": 0.1147, "close": 0.1155, "volume": 624562.4, "close_time": 1772996399999, "quote_volume": 71914.789316, "trades": 667, "taker_buy_base": 308120.04, "taker_buy_quote": 35493.374105 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.1155, "high": 0.1176, "low": 0.1154, "close": 0.1171, "volume": 1325407.35, "close_time": 1772999999999, "quote_volume": 154645.573325, "trades": 1205, "taker_buy_base": 689817.72, "taker_buy_quote": 80548.41818 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.1172, "high": 0.1175, "low": 0.1163, "close": 0.1165, "volume": 1259532.77, "close_time": 1773003599999, "quote_volume": 147149.976902, "trades": 1074, "taker_buy_base": 764613.22, "taker_buy_quote": 89342.601369 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.1165, "high": 0.1168, "low": 0.1154, "close": 0.1165, "volume": 602178.64, "close_time": 1773007199999, "quote_volume": 69944.32159, "trades": 661, "taker_buy_base": 308909.23, "taker_buy_quote": 35897.183644 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.1165, "high": 0.1165, "low": 0.1136, "close": 0.116, "volume": 2767052.5, "close_time": 1773010799999, "quote_volume": 318264.414065, "trades": 3196, "taker_buy_base": 1104028.35, "taker_buy_quote": 127077.645349 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.1161, "high": 0.1166, "low": 0.115, "close": 0.1154, "volume": 836939.78, "close_time": 1773014399999, "quote_volume": 97029.07282, "trades": 1113, "taker_buy_base": 390872.47, "taker_buy_quote": 45307.093223 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.1153, "high": 0.1172, "low": 0.115, "close": 0.1158, "volume": 1192932.04, "close_time": 1773017999999, "quote_volume": 138329.839055, "trades": 1574, "taker_buy_base": 706960.61, "taker_buy_quote": 82036.515215 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.1158, "high": 0.1167, "low": 0.1149, "close": 0.1157, "volume": 1216394.14, "close_time": 1773021599999, "quote_volume": 141053.462794, "trades": 1607, "taker_buy_base": 713735.96, "taker_buy_quote": 82866.475629 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.1156, "high": 0.117, "low": 0.1153, "close": 0.1165, "volume": 616395.28, "close_time": 1773025199999, "quote_volume": 71616.527586, "trades": 1028, "taker_buy_base": 287012.54, "taker_buy_quote": 33396.426346 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.1164, "high": 0.1183, "low": 0.116, "close": 0.1165, "volume": 1784364.21, "close_time": 1773028799999, "quote_volume": 209379.678178, "trades": 2176, "taker_buy_base": 954181.94, "taker_buy_quote": 111974.665878 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.1166, "high": 0.1175, "low": 0.1165, "close": 0.1171, "volume": 563614.12, "close_time": 1773032399999, "quote_volume": 66021.656117, "trades": 566, "taker_buy_base": 290710.16, "taker_buy_quote": 34053.451379 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.1171, "high": 0.1202, "low": 0.1169, "close": 0.1197, "volume": 2035637.72, "close_time": 1773035999999, "quote_volume": 241852.172303, "trades": 2095, "taker_buy_base": 1188675.02, "taker_buy_quote": 141115.678938 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.1197, "high": 0.1197, "low": 0.1181, "close": 0.1181, "volume": 585030.07, "close_time": 1773039599999, "quote_volume": 69631.492104, "trades": 692, "taker_buy_base": 320819.24, "taker_buy_quote": 38205.915917 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.1181, "high": 0.1191, "low": 0.1168, "close": 0.1186, "volume": 1029205.27, "close_time": 1773043199999, "quote_volume": 121386.069973, "trades": 1111, "taker_buy_base": 512958.47, "taker_buy_quote": 60465.230207 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.1186, "high": 0.1188, "low": 0.118, "close": 0.1181, "volume": 646580.24, "close_time": 1773046799999, "quote_volume": 76514.17897, "trades": 873, "taker_buy_base": 334473.25, "taker_buy_quote": 39587.868002 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.1181, "high": 0.1193, "low": 0.1177, "close": 0.1183, "volume": 900140.73, "close_time": 1773050399999, "quote_volume": 106615.771372, "trades": 1047, "taker_buy_base": 431505.2, "taker_buy_quote": 51164.415285 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.1184, "high": 0.1185, "low": 0.1175, "close": 0.1176, "volume": 489353.27, "close_time": 1773053999999, "quote_volume": 57742.434929, "trades": 574, "taker_buy_base": 256822.64, "taker_buy_quote": 30325.55537 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.1176, "high": 0.118, "low": 0.1167, "close": 0.1178, "volume": 724122.76, "close_time": 1773057599999, "quote_volume": 84967.426096, "trades": 619, "taker_buy_base": 377797.49, "taker_buy_quote": 44351.017255 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.1178, "high": 0.119, "low": 0.1177, "close": 0.1185, "volume": 1015665.55, "close_time": 1773061199999, "quote_volume": 120396.468833, "trades": 927, "taker_buy_base": 564095.39, "taker_buy_quote": 66868.154168 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.1184, "high": 0.1207, "low": 0.1184, "close": 0.1197, "volume": 1262285.44, "close_time": 1773064799999, "quote_volume": 151157.595732, "trades": 1933, "taker_buy_base": 869428.26, "taker_buy_quote": 104114.088581 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.1196, "high": 0.1208, "low": 0.1188, "close": 0.1198, "volume": 3176682.06, "close_time": 1773068399999, "quote_volume": 381147.53999, "trades": 2436, "taker_buy_base": 1930474.6, "taker_buy_quote": 231789.646364 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.1198, "high": 0.1198, "low": 0.118, "close": 0.1191, "volume": 1209182.99, "close_time": 1773071999999, "quote_volume": 143762.10397, "trades": 1201, "taker_buy_base": 599303.1, "taker_buy_quote": 71257.104735 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.1191, "high": 0.1202, "low": 0.1187, "close": 0.1189, "volume": 1208067.23, "close_time": 1773075599999, "quote_volume": 144167.992965, "trades": 1092, "taker_buy_base": 515397.76, "taker_buy_quote": 61531.289287 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.1189, "high": 0.1199, "low": 0.1188, "close": 0.1195, "volume": 795691.63, "close_time": 1773079199999, "quote_volume": 94877.247204, "trades": 907, "taker_buy_base": 382849.02, "taker_buy_quote": 45649.114939 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.1195, "high": 0.1204, "low": 0.119, "close": 0.1193, "volume": 1067201.96, "close_time": 1773082799999, "quote_volume": 127830.359652, "trades": 987, "taker_buy_base": 574615.45, "taker_buy_quote": 68872.263223 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.1194, "high": 0.1227, "low": 0.119, "close": 0.1205, "volume": 1624548.28, "close_time": 1773086399999, "quote_volume": 196730.324896, "trades": 2057, "taker_buy_base": 877154.55, "taker_buy_quote": 106208.837843 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.1204, "high": 0.1208, "low": 0.1192, "close": 0.1198, "volume": 978773.84, "close_time": 1773089999999, "quote_volume": 117194.027323, "trades": 998, "taker_buy_base": 467454.08, "taker_buy_quote": 55969.746947 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.1198, "high": 0.1207, "low": 0.1195, "close": 0.1201, "volume": 603375.21, "close_time": 1773093599999, "quote_volume": 72438.613091, "trades": 598, "taker_buy_base": 207445.41, "taker_buy_quote": 24918.640598 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.1201, "high": 0.1201, "low": 0.1182, "close": 0.1184, "volume": 917123.44, "close_time": 1773097199999, "quote_volume": 109052.426582, "trades": 1033, "taker_buy_base": 437743.03, "taker_buy_quote": 52085.051699 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.1184, "high": 0.1188, "low": 0.118, "close": 0.1184, "volume": 541367.13, "close_time": 1773100799999, "quote_volume": 64096.868603, "trades": 472, "taker_buy_base": 150185.14, "taker_buy_quote": 17778.839747 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.1184, "high": 0.1202, "low": 0.1182, "close": 0.1194, "volume": 625386.92, "close_time": 1773104399999, "quote_volume": 74560.60056, "trades": 777, "taker_buy_base": 373101.65, "taker_buy_quote": 44520.710274 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.1193, "high": 0.1198, "low": 0.1186, "close": 0.1194, "volume": 491878.86, "close_time": 1773107999999, "quote_volume": 58634.401858, "trades": 616, "taker_buy_base": 298075.96, "taker_buy_quote": 35535.240983 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.1194, "high": 0.122, "low": 0.1191, "close": 0.1212, "volume": 1410305.75, "close_time": 1773111599999, "quote_volume": 170260.877499, "trades": 1495, "taker_buy_base": 982593.66, "taker_buy_quote": 118662.338393 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.1212, "high": 0.1213, "low": 0.1193, "close": 0.1196, "volume": 1441694.58, "close_time": 1773115199999, "quote_volume": 173623.120296, "trades": 1116, "taker_buy_base": 641509.44, "taker_buy_quote": 77305.172372 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.1196, "high": 0.1212, "low": 0.1196, "close": 0.1208, "volume": 595488.6, "close_time": 1773118799999, "quote_volume": 71822.716425, "trades": 761, "taker_buy_base": 253635.49, "taker_buy_quote": 30566.526597 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.1208, "high": 0.1211, "low": 0.1193, "close": 0.1196, "volume": 1221842.86, "close_time": 1773122399999, "quote_volume": 146620.159882, "trades": 804, "taker_buy_base": 534333.47, "taker_buy_quote": 64214.515619 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.1197, "high": 0.1202, "low": 0.1193, "close": 0.1201, "volume": 1030088.88, "close_time": 1773125999999, "quote_volume": 123346.924446, "trades": 790, "taker_buy_base": 557269.27, "taker_buy_quote": 66729.80159 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.1201, "high": 0.1216, "low": 0.1198, "close": 0.1211, "volume": 1197475.57, "close_time": 1773129599999, "quote_volume": 144754.741875, "trades": 967, "taker_buy_base": 685408.38, "taker_buy_quote": 82855.355324 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.1212, "high": 0.1224, "low": 0.1206, "close": 0.1212, "volume": 2013573.31, "close_time": 1773133199999, "quote_volume": 244802.708854, "trades": 1659, "taker_buy_base": 1024299.16, "taker_buy_quote": 124582.903264 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.1213, "high": 0.1225, "low": 0.1213, "close": 0.1222, "volume": 880773.13, "close_time": 1773136799999, "quote_volume": 107335.278405, "trades": 830, "taker_buy_base": 380244.84, "taker_buy_quote": 46373.436094 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.1222, "high": 0.1222, "low": 0.1208, "close": 0.1212, "volume": 996822.17, "close_time": 1773140399999, "quote_volume": 120830.636084, "trades": 718, "taker_buy_base": 379845.02, "taker_buy_quote": 46061.560871 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.1212, "high": 0.1215, "low": 0.1207, "close": 0.1214, "volume": 597142.66, "close_time": 1773143999999, "quote_volume": 72330.209239, "trades": 591, "taker_buy_base": 234239.37, "taker_buy_quote": 28371.4003 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.1214, "high": 0.1218, "low": 0.121, "close": 0.1215, "volume": 678992.84, "close_time": 1773147599999, "quote_volume": 82422.363731, "trades": 546, "taker_buy_base": 409220.56, "taker_buy_quote": 49687.952246 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.1215, "high": 0.1222, "low": 0.1204, "close": 0.1211, "volume": 1155725.71, "close_time": 1773151199999, "quote_volume": 140195.574732, "trades": 1400, "taker_buy_base": 542847.84, "taker_buy_quote": 65833.364681 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.1211, "high": 0.1232, "low": 0.1197, "close": 0.1231, "volume": 2551291.59, "close_time": 1773154799999, "quote_volume": 309388.862935, "trades": 2509, "taker_buy_base": 1413870.68, "taker_buy_quote": 171661.360499 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.1232, "high": 0.1235, "low": 0.1217, "close": 0.1224, "volume": 2177791.93, "close_time": 1773158399999, "quote_volume": 266648.579441, "trades": 1988, "taker_buy_base": 1009270.89, "taker_buy_quote": 123678.33745 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.1225, "high": 0.1228, "low": 0.1215, "close": 0.1222, "volume": 1198547.13, "close_time": 1773161999999, "quote_volume": 146520.855248, "trades": 1201, "taker_buy_base": 552446.27, "taker_buy_quote": 67582.490713 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.1222, "high": 0.1224, "low": 0.1204, "close": 0.1213, "volume": 1342646.25, "close_time": 1773165599999, "quote_volume": 162852.609223, "trades": 1401, "taker_buy_base": 720466.52, "taker_buy_quote": 87369.880947 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.1213, "high": 0.1214, "low": 0.1189, "close": 0.1195, "volume": 2201926.0, "close_time": 1773169199999, "quote_volume": 264227.374183, "trades": 2225, "taker_buy_base": 785127.98, "taker_buy_quote": 94168.129385 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.1195, "high": 0.1197, "low": 0.1183, "close": 0.1188, "volume": 1033291.4, "close_time": 1773172799999, "quote_volume": 122993.342668, "trades": 1008, "taker_buy_base": 468595.63, "taker_buy_quote": 55809.499605 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.1187, "high": 0.1196, "low": 0.1187, "close": 0.1195, "volume": 980140.78, "close_time": 1773176399999, "quote_volume": 116977.32578, "trades": 585, "taker_buy_base": 458673.47, "taker_buy_quote": 54766.147907 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.1195, "high": 0.1197, "low": 0.1181, "close": 0.1183, "volume": 729502.71, "close_time": 1773179999999, "quote_volume": 86689.760184, "trades": 939, "taker_buy_base": 373902.71, "taker_buy_quote": 44434.642518 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.1183, "high": 0.1188, "low": 0.1176, "close": 0.1185, "volume": 733656.24, "close_time": 1773183599999, "quote_volume": 86699.171912, "trades": 815, "taker_buy_base": 279353.01, "taker_buy_quote": 33023.869491 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.1186, "high": 0.1191, "low": 0.1185, "close": 0.1187, "volume": 472778.89, "close_time": 1773187199999, "quote_volume": 56180.903429, "trades": 439, "taker_buy_base": 210513.37, "taker_buy_quote": 25021.503201 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.1188, "high": 0.1191, "low": 0.1183, "close": 0.1189, "volume": 800359.97, "close_time": 1773190799999, "quote_volume": 95007.134818, "trades": 573, "taker_buy_base": 390731.98, "taker_buy_quote": 46393.40888 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.1189, "high": 0.1192, "low": 0.1187, "close": 0.119, "volume": 325619.01, "close_time": 1773194399999, "quote_volume": 38719.122812, "trades": 392, "taker_buy_base": 146180.61, "taker_buy_quote": 17386.504233 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.1191, "high": 0.1191, "low": 0.1181, "close": 0.1188, "volume": 310864.07, "close_time": 1773197999999, "quote_volume": 36880.03518, "trades": 438, "taker_buy_base": 101499.7, "taker_buy_quote": 12049.271137 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.1189, "high": 0.1192, "low": 0.1186, "close": 0.1187, "volume": 231080.46, "close_time": 1773201599999, "quote_volume": 27484.687902, "trades": 327, "taker_buy_base": 111132.68, "taker_buy_quote": 13220.277821 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.1186, "high": 0.1191, "low": 0.1182, "close": 0.119, "volume": 743381.94, "close_time": 1773205199999, "quote_volume": 88211.349778, "trades": 626, "taker_buy_base": 451809.82, "taker_buy_quote": 53628.255323 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.119, "high": 0.119, "low": 0.1169, "close": 0.1176, "volume": 967564.44, "close_time": 1773208799999, "quote_volume": 113989.463625, "trades": 783, "taker_buy_base": 307319.73, "taker_buy_quote": 36196.661864 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.1176, "high": 0.1191, "low": 0.1175, "close": 0.1188, "volume": 709431.01, "close_time": 1773212399999, "quote_volume": 83937.83563, "trades": 628, "taker_buy_base": 415395.29, "taker_buy_quote": 49162.15642 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.1187, "high": 0.1193, "low": 0.1183, "close": 0.1187, "volume": 596322.09, "close_time": 1773215999999, "quote_volume": 70886.503343, "trades": 653, "taker_buy_base": 296579.41, "taker_buy_quote": 35259.444291 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.1187, "high": 0.1194, "low": 0.1185, "close": 0.1188, "volume": 1141541.88, "close_time": 1773219599999, "quote_volume": 135774.568469, "trades": 962, "taker_buy_base": 580755.1, "taker_buy_quote": 69113.446531 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.1188, "high": 0.1197, "low": 0.1187, "close": 0.1188, "volume": 1038667.32, "close_time": 1773223199999, "quote_volume": 123854.197232, "trades": 740, "taker_buy_base": 344936.03, "taker_buy_quote": 41156.6402 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.1189, "high": 0.1204, "low": 0.1187, "close": 0.1199, "volume": 965991.67, "close_time": 1773226799999, "quote_volume": 115645.190543, "trades": 950, "taker_buy_base": 458962.57, "taker_buy_quote": 54966.506341 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.1198, "high": 0.1202, "low": 0.1193, "close": 0.1194, "volume": 742205.88, "close_time": 1773230399999, "quote_volume": 88800.37993, "trades": 637, "taker_buy_base": 442352.21, "taker_buy_quote": 52929.495692 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.1194, "high": 0.1221, "low": 0.1191, "close": 0.1205, "volume": 2013414.76, "close_time": 1773233999999, "quote_volume": 243390.370892, "trades": 1718, "taker_buy_base": 1185480.02, "taker_buy_quote": 143317.021968 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.1205, "high": 0.1227, "low": 0.12, "close": 0.1211, "volume": 2570954.19, "close_time": 1773237599999, "quote_volume": 311925.405529, "trades": 3452, "taker_buy_base": 1385052.7, "taker_buy_quote": 168152.821198 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.1211, "high": 0.1223, "low": 0.1208, "close": 0.121, "volume": 1983967.88, "close_time": 1773241199999, "quote_volume": 241164.577626, "trades": 2594, "taker_buy_base": 1118432.34, "taker_buy_quote": 136027.931713 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.121, "high": 0.1211, "low": 0.1191, "close": 0.1204, "volume": 1860971.22, "close_time": 1773244799999, "quote_volume": 223417.262541, "trades": 1898, "taker_buy_base": 745756.02, "taker_buy_quote": 89548.235558 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.1204, "high": 0.1209, "low": 0.1201, "close": 0.1208, "volume": 1266827.25, "close_time": 1773248399999, "quote_volume": 152578.234837, "trades": 1413, "taker_buy_base": 603686.06, "taker_buy_quote": 72715.167273 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.1208, "high": 0.1217, "low": 0.1194, "close": 0.1204, "volume": 1090785.01, "close_time": 1773251999999, "quote_volume": 131742.87494, "trades": 1835, "taker_buy_base": 522057.05, "taker_buy_quote": 63112.876413 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.1205, "high": 0.1208, "low": 0.1202, "close": 0.1207, "volume": 757497.08, "close_time": 1773255599999, "quote_volume": 91267.284856, "trades": 770, "taker_buy_base": 288198.44, "taker_buy_quote": 34722.024167 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.1207, "high": 0.121, "low": 0.1201, "close": 0.1206, "volume": 611184.27, "close_time": 1773259199999, "quote_volume": 73682.276805, "trades": 580, "taker_buy_base": 264916.74, "taker_buy_quote": 31952.83778 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.1206, "high": 0.1209, "low": 0.1202, "close": 0.1206, "volume": 276508.94, "close_time": 1773262799999, "quote_volume": 33311.229961, "trades": 465, "taker_buy_base": 153859.87, "taker_buy_quote": 18541.489329 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.1206, "high": 0.1213, "low": 0.1205, "close": 0.121, "volume": 356769.67, "close_time": 1773266399999, "quote_volume": 43156.325785, "trades": 431, "taker_buy_base": 209475.7, "taker_buy_quote": 25355.233768 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.121, "high": 0.1214, "low": 0.1203, "close": 0.1209, "volume": 712937.04, "close_time": 1773269999999, "quote_volume": 86179.54789, "trades": 705, "taker_buy_base": 402751.99, "taker_buy_quote": 48703.113448 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.1209, "high": 0.1212, "low": 0.12, "close": 0.1204, "volume": 465759.45, "close_time": 1773273599999, "quote_volume": 56166.188644, "trades": 483, "taker_buy_base": 145537.73, "taker_buy_quote": 17552.080753 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.1204, "high": 0.1207, "low": 0.1201, "close": 0.1205, "volume": 243515.81, "close_time": 1773277199999, "quote_volume": 29307.062235, "trades": 365, "taker_buy_base": 63538.65, "taker_buy_quote": 7648.572719 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.1206, "high": 0.1206, "low": 0.1196, "close": 0.1199, "volume": 594074.46, "close_time": 1773280799999, "quote_volume": 71328.002971, "trades": 572, "taker_buy_base": 256748.51, "taker_buy_quote": 30842.056725 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.1198, "high": 0.1203, "low": 0.1191, "close": 0.1192, "volume": 931202.06, "close_time": 1773284399999, "quote_volume": 111450.139074, "trades": 857, "taker_buy_base": 365817.46, "taker_buy_quote": 43791.572101 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.1193, "high": 0.1197, "low": 0.1188, "close": 0.119, "volume": 522859.77, "close_time": 1773287999999, "quote_volume": 62385.464281, "trades": 514, "taker_buy_base": 275177.42, "taker_buy_quote": 32846.968016 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.119, "high": 0.1196, "low": 0.1188, "close": 0.1189, "volume": 595831.92, "close_time": 1773291599999, "quote_volume": 70975.108857, "trades": 429, "taker_buy_base": 177056.42, "taker_buy_quote": 21094.950463 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.1189, "high": 0.1192, "low": 0.1181, "close": 0.1186, "volume": 1180560.62, "close_time": 1773295199999, "quote_volume": 139911.647297, "trades": 757, "taker_buy_base": 464985.38, "taker_buy_quote": 55091.749399 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.1186, "high": 0.119, "low": 0.1184, "close": 0.1188, "volume": 424491.23, "close_time": 1773298799999, "quote_volume": 50330.511447, "trades": 492, "taker_buy_base": 289614.84, "taker_buy_quote": 34343.521916 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.1188, "high": 0.1191, "low": 0.1186, "close": 0.1189, "volume": 667963.17, "close_time": 1773302399999, "quote_volume": 79410.362187, "trades": 592, "taker_buy_base": 426092.16, "taker_buy_quote": 50653.389006 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.1189, "high": 0.119, "low": 0.1184, "close": 0.1186, "volume": 728061.89, "close_time": 1773305999999, "quote_volume": 86440.74387, "trades": 668, "taker_buy_base": 445096.85, "taker_buy_quote": 52834.293039 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.1185, "high": 0.1198, "low": 0.1181, "close": 0.1193, "volume": 677907.79, "close_time": 1773309599999, "quote_volume": 80573.833923, "trades": 728, "taker_buy_base": 318438.93, "taker_buy_quote": 37875.564987 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.1193, "high": 0.1204, "low": 0.1191, "close": 0.1198, "volume": 694442.14, "close_time": 1773313199999, "quote_volume": 83132.099235, "trades": 756, "taker_buy_base": 305333.22, "taker_buy_quote": 36594.283752 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.1197, "high": 0.1197, "low": 0.1179, "close": 0.1184, "volume": 805675.21, "close_time": 1773316799999, "quote_volume": 95613.868969, "trades": 953, "taker_buy_base": 277395.67, "taker_buy_quote": 32961.89944 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.1184, "high": 0.1185, "low": 0.1177, "close": 0.1182, "volume": 1246565.94, "close_time": 1773320399999, "quote_volume": 147326.274319, "trades": 867, "taker_buy_base": 488043.68, "taker_buy_quote": 57670.072527 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.1182, "high": 0.1188, "low": 0.117, "close": 0.1176, "volume": 2439860.31, "close_time": 1773323999999, "quote_volume": 287655.474374, "trades": 2147, "taker_buy_base": 1473737.03, "taker_buy_quote": 173944.554875 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.1177, "high": 0.1183, "low": 0.1158, "close": 0.117, "volume": 2914961.32, "close_time": 1773327599999, "quote_volume": 341384.780593, "trades": 2256, "taker_buy_base": 1449465.27, "taker_buy_quote": 169940.052667 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.1171, "high": 0.1181, "low": 0.1168, "close": 0.1175, "volume": 733102.26, "close_time": 1773331199999, "quote_volume": 86121.528618, "trades": 1104, "taker_buy_base": 321316.94, "taker_buy_quote": 37753.573086 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.1175, "high": 0.1186, "low": 0.1172, "close": 0.118, "volume": 1432784.29, "close_time": 1773334799999, "quote_volume": 169130.817575, "trades": 1206, "taker_buy_base": 656542.21, "taker_buy_quote": 77520.069373 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.118, "high": 0.1181, "low": 0.1168, "close": 0.1172, "volume": 760680.69, "close_time": 1773338399999, "quote_volume": 89426.122075, "trades": 1107, "taker_buy_base": 341311.27, "taker_buy_quote": 40129.456383 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.1171, "high": 0.1175, "low": 0.1165, "close": 0.1173, "volume": 547837.71, "close_time": 1773341999999, "quote_volume": 64121.80494, "trades": 600, "taker_buy_base": 263613.81, "taker_buy_quote": 30844.0803 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.1174, "high": 0.1192, "low": 0.1174, "close": 0.1191, "volume": 1076138.76, "close_time": 1773345599999, "quote_volume": 127534.469736, "trades": 824, "taker_buy_base": 461094.23, "taker_buy_quote": 54658.864433 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.119, "high": 0.1192, "low": 0.1176, "close": 0.1178, "volume": 570244.96, "close_time": 1773349199999, "quote_volume": 67521.855317, "trades": 511, "taker_buy_base": 187378.48, "taker_buy_quote": 22181.176671 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.1178, "high": 0.1197, "low": 0.1177, "close": 0.1196, "volume": 713812.2, "close_time": 1773352799999, "quote_volume": 84609.958798, "trades": 625, "taker_buy_base": 419727.49, "taker_buy_quote": 49749.51497 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.1196, "high": 0.1202, "low": 0.1193, "close": 0.1198, "volume": 1103628.9, "close_time": 1773356399999, "quote_volume": 132220.470379, "trades": 976, "taker_buy_base": 602376.81, "taker_buy_quote": 72143.964989 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.1198, "high": 0.121, "low": 0.1194, "close": 0.1199, "volume": 1874134.09, "close_time": 1773359999999, "quote_volume": 225502.451594, "trades": 1486, "taker_buy_base": 1000907.33, "taker_buy_quote": 120423.447162 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.12, "high": 0.1228, "low": 0.1198, "close": 0.1216, "volume": 2525501.34, "close_time": 1773363599999, "quote_volume": 307041.136673, "trades": 2509, "taker_buy_base": 1314986.73, "taker_buy_quote": 159865.278351 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.1216, "high": 0.1227, "low": 0.1213, "close": 0.1226, "volume": 1514189.9, "close_time": 1773367199999, "quote_volume": 184663.923597, "trades": 1228, "taker_buy_base": 795921.13, "taker_buy_quote": 97098.544182 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.1227, "high": 0.1233, "low": 0.1222, "close": 0.1229, "volume": 1558059.19, "close_time": 1773370799999, "quote_volume": 191407.761441, "trades": 1380, "taker_buy_base": 823453.44, "taker_buy_quote": 101170.721276 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.123, "high": 0.1243, "low": 0.1227, "close": 0.1242, "volume": 1582459.44, "close_time": 1773374399999, "quote_volume": 195417.081118, "trades": 1171, "taker_buy_base": 877120.98, "taker_buy_quote": 108355.81172 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.1242, "high": 0.1247, "low": 0.1234, "close": 0.1242, "volume": 1376939.27, "close_time": 1773377999999, "quote_volume": 170664.680679, "trades": 1295, "taker_buy_base": 701317.99, "taker_buy_quote": 86988.698581 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.1242, "high": 0.1253, "low": 0.1235, "close": 0.1243, "volume": 1108629.01, "close_time": 1773381599999, "quote_volume": 137957.454897, "trades": 1283, "taker_buy_base": 501034.81, "taker_buy_quote": 62394.448795 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.1243, "high": 0.1246, "low": 0.1231, "close": 0.124, "volume": 1377396.89, "close_time": 1773385199999, "quote_volume": 170515.727724, "trades": 1463, "taker_buy_base": 508566.42, "taker_buy_quote": 62979.623003 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.124, "high": 0.1242, "low": 0.1235, "close": 0.1237, "volume": 683719.42, "close_time": 1773388799999, "quote_volume": 84667.627333, "trades": 665, "taker_buy_base": 328136.19, "taker_buy_quote": 40641.259882 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.1237, "high": 0.1249, "low": 0.1233, "close": 0.1244, "volume": 1233656.76, "close_time": 1773392399999, "quote_volume": 152991.330756, "trades": 1134, "taker_buy_base": 581599.79, "taker_buy_quote": 72130.552249 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.1244, "high": 0.1253, "low": 0.1244, "close": 0.1248, "volume": 1167822.55, "close_time": 1773395999999, "quote_volume": 145875.755819, "trades": 1246, "taker_buy_base": 605606.22, "taker_buy_quote": 75660.921919 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.1248, "high": 0.1259, "low": 0.1247, "close": 0.1257, "volume": 1254274.76, "close_time": 1773399599999, "quote_volume": 157146.707295, "trades": 1412, "taker_buy_base": 755340.87, "taker_buy_quote": 94649.625477 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.1258, "high": 0.126, "low": 0.1246, "close": 0.1253, "volume": 1088260.32, "close_time": 1773403199999, "quote_volume": 136258.838109, "trades": 884, "taker_buy_base": 515111.79, "taker_buy_quote": 64539.392864 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.1252, "high": 0.1261, "low": 0.1249, "close": 0.1256, "volume": 1344791.52, "close_time": 1773406799999, "quote_volume": 168802.636367, "trades": 1291, "taker_buy_base": 765658.9, "taker_buy_quote": 96090.500909 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.1256, "high": 0.1276, "low": 0.1252, "close": 0.1265, "volume": 4013334.11, "close_time": 1773410399999, "quote_volume": 507153.848141, "trades": 3892, "taker_buy_base": 2333963.11, "taker_buy_quote": 294936.1226 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.1266, "high": 0.1274, "low": 0.1253, "close": 0.1259, "volume": 4006354.96, "close_time": 1773413999999, "quote_volume": 504745.879221, "trades": 5538, "taker_buy_base": 1322957.75, "taker_buy_quote": 166849.272042 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.1259, "high": 0.1273, "low": 0.1255, "close": 0.1258, "volume": 3031654.25, "close_time": 1773417599999, "quote_volume": 383036.995898, "trades": 4405, "taker_buy_base": 1457432.26, "taker_buy_quote": 184102.326243 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.1259, "high": 0.1265, "low": 0.1242, "close": 0.1262, "volume": 1606786.83, "close_time": 1773421199999, "quote_volume": 201399.409123, "trades": 2368, "taker_buy_base": 635516.19, "taker_buy_quote": 79708.328537 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.1261, "high": 0.1264, "low": 0.1235, "close": 0.1241, "volume": 1587834.05, "close_time": 1773424799999, "quote_volume": 198104.642058, "trades": 1749, "taker_buy_base": 615541.68, "taker_buy_quote": 76850.272593 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.1241, "high": 0.1249, "low": 0.1234, "close": 0.1242, "volume": 1987334.47, "close_time": 1773428399999, "quote_volume": 246643.300151, "trades": 1231, "taker_buy_base": 1284736.81, "taker_buy_quote": 159430.158619 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.1242, "high": 0.1247, "low": 0.1239, "close": 0.1242, "volume": 543589.72, "close_time": 1773431999999, "quote_volume": 67493.243601, "trades": 558, "taker_buy_base": 154408.75, "taker_buy_quote": 19181.48428 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.1242, "high": 0.1245, "low": 0.1239, "close": 0.1244, "volume": 504908.23, "close_time": 1773435599999, "quote_volume": 62717.553507, "trades": 495, "taker_buy_base": 252399.83, "taker_buy_quote": 31363.228255 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.1245, "high": 0.1253, "low": 0.1239, "close": 0.1242, "volume": 422932.24, "close_time": 1773439199999, "quote_volume": 52692.556359, "trades": 552, "taker_buy_base": 203718.27, "taker_buy_quote": 25379.604948 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.1241, "high": 0.1242, "low": 0.1224, "close": 0.1231, "volume": 1410036.27, "close_time": 1773442799999, "quote_volume": 173392.850967, "trades": 1180, "taker_buy_base": 599580.93, "taker_buy_quote": 73685.400588 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.1231, "high": 0.124, "low": 0.123, "close": 0.1237, "volume": 1198697.54, "close_time": 1773446399999, "quote_volume": 148105.382469, "trades": 935, "taker_buy_base": 522899.28, "taker_buy_quote": 64630.189168 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.1237, "high": 0.1237, "low": 0.1225, "close": 0.1227, "volume": 902340.27, "close_time": 1773449999999, "quote_volume": 110975.595861, "trades": 776, "taker_buy_base": 299006.89, "taker_buy_quote": 36769.903644 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.1226, "high": 0.1239, "low": 0.1222, "close": 0.1238, "volume": 813338.83, "close_time": 1773453599999, "quote_volume": 100138.532786, "trades": 792, "taker_buy_base": 433249.76, "taker_buy_quote": 53378.525523 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.1238, "high": 0.1247, "low": 0.1232, "close": 0.1243, "volume": 847124.1, "close_time": 1773457199999, "quote_volume": 104946.267852, "trades": 763, "taker_buy_base": 462418.35, "taker_buy_quote": 57344.403112 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.1244, "high": 0.1254, "low": 0.1242, "close": 0.1252, "volume": 563024.68, "close_time": 1773460799999, "quote_volume": 70299.523721, "trades": 656, "taker_buy_base": 355431.22, "taker_buy_quote": 44380.579038 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.1252, "high": 0.1265, "low": 0.1241, "close": 0.1246, "volume": 2454602.85, "close_time": 1773464399999, "quote_volume": 308143.228091, "trades": 1815, "taker_buy_base": 1396044.41, "taker_buy_quote": 175434.503142 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.1245, "high": 0.1245, "low": 0.123, "close": 0.1236, "volume": 610044.19, "close_time": 1773467999999, "quote_volume": 75482.386009, "trades": 532, "taker_buy_base": 313211.17, "taker_buy_quote": 38713.153114 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.1235, "high": 0.1235, "low": 0.1217, "close": 0.1227, "volume": 1933962.12, "close_time": 1773471599999, "quote_volume": 236977.424192, "trades": 1526, "taker_buy_base": 896379.18, "taker_buy_quote": 109930.242568 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.1227, "high": 0.1231, "low": 0.1223, "close": 0.1227, "volume": 700919.26, "close_time": 1773475199999, "quote_volume": 86002.715695, "trades": 590, "taker_buy_base": 387555.38, "taker_buy_quote": 47539.984367 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.1227, "high": 0.1227, "low": 0.122, "close": 0.1223, "volume": 1711856.99, "close_time": 1773478799999, "quote_volume": 209459.657049, "trades": 745, "taker_buy_base": 585285.17, "taker_buy_quote": 71641.651919 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.1223, "high": 0.123, "low": 0.1222, "close": 0.1224, "volume": 621757.38, "close_time": 1773482399999, "quote_volume": 76222.955734, "trades": 570, "taker_buy_base": 233286.27, "taker_buy_quote": 28607.09663 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.1223, "high": 0.1228, "low": 0.1222, "close": 0.1228, "volume": 884906.36, "close_time": 1773485999999, "quote_volume": 108328.57159, "trades": 629, "taker_buy_base": 454675.44, "taker_buy_quote": 55672.676824 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.1228, "high": 0.1239, "low": 0.1226, "close": 0.1237, "volume": 687024.2, "close_time": 1773489599999, "quote_volume": 84660.343032, "trades": 570, "taker_buy_base": 400766.22, "taker_buy_quote": 49394.209663 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.1236, "high": 0.1239, "low": 0.1225, "close": 0.1229, "volume": 1401589.89, "close_time": 1773493199999, "quote_volume": 172634.768051, "trades": 714, "taker_buy_base": 628591.43, "taker_buy_quote": 77491.877978 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.1229, "high": 0.1236, "low": 0.1228, "close": 0.1236, "volume": 262034.48, "close_time": 1773496799999, "quote_volume": 32288.573138, "trades": 289, "taker_buy_base": 117789.94, "taker_buy_quote": 14518.613948 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.1237, "high": 0.1241, "low": 0.1229, "close": 0.1232, "volume": 765814.37, "close_time": 1773500399999, "quote_volume": 94585.437415, "trades": 699, "taker_buy_base": 385615.52, "taker_buy_quote": 47650.488912 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.1232, "high": 0.1233, "low": 0.1222, "close": 0.1226, "volume": 943817.79, "close_time": 1773503999999, "quote_volume": 115867.137159, "trades": 707, "taker_buy_base": 226393.85, "taker_buy_quote": 27785.820573 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.1226, "high": 0.1234, "low": 0.1225, "close": 0.1233, "volume": 284521.02, "close_time": 1773507599999, "quote_volume": 35000.176975, "trades": 295, "taker_buy_base": 198399.43, "taker_buy_quote": 24409.956905 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.1234, "high": 0.1235, "low": 0.1227, "close": 0.1231, "volume": 438599.95, "close_time": 1773511199999, "quote_volume": 54040.051696, "trades": 388, "taker_buy_base": 243107.05, "taker_buy_quote": 29962.664278 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.123, "high": 0.1233, "low": 0.1227, "close": 0.1229, "volume": 266053.83, "close_time": 1773514799999, "quote_volume": 32717.975825, "trades": 301, "taker_buy_base": 115053.42, "taker_buy_quote": 14147.426316 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.1229, "high": 0.123, "low": 0.1224, "close": 0.1225, "volume": 439539.96, "close_time": 1773518399999, "quote_volume": 53921.352548, "trades": 392, "taker_buy_base": 258761.65, "taker_buy_quote": 31743.383441 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.1225, "high": 0.1227, "low": 0.1222, "close": 0.1227, "volume": 379549.17, "close_time": 1773521999999, "quote_volume": 46486.6945, "trades": 322, "taker_buy_base": 89407.16, "taker_buy_quote": 10951.34582 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.1226, "high": 0.1233, "low": 0.1224, "close": 0.123, "volume": 457397.44, "close_time": 1773525599999, "quote_volume": 56151.759427, "trades": 317, "taker_buy_base": 268259.49, "taker_buy_quote": 32940.144191 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.123, "high": 0.1234, "low": 0.1227, "close": 0.1228, "volume": 597181.53, "close_time": 1773529199999, "quote_volume": 73499.854782, "trades": 537, "taker_buy_base": 304317.51, "taker_buy_quote": 37471.585599 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.1229, "high": 0.1239, "low": 0.1229, "close": 0.1238, "volume": 1145689.56, "close_time": 1773532799999, "quote_volume": 141409.376529, "trades": 753, "taker_buy_base": 638541.13, "taker_buy_quote": 78834.833531 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.1238, "high": 0.1239, "low": 0.1231, "close": 0.1235, "volume": 1344199.51, "close_time": 1773536399999, "quote_volume": 166017.68247, "trades": 791, "taker_buy_base": 541488.28, "taker_buy_quote": 66913.824454 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.1235, "high": 0.1248, "low": 0.1232, "close": 0.1248, "volume": 949094.45, "close_time": 1773539999999, "quote_volume": 117891.999284, "trades": 757, "taker_buy_base": 619107.34, "taker_buy_quote": 76971.749329 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.1248, "high": 0.1272, "low": 0.1248, "close": 0.127, "volume": 1148299.38, "close_time": 1773543599999, "quote_volume": 144485.556225, "trades": 1304, "taker_buy_base": 728901.05, "taker_buy_quote": 91702.689682 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.1271, "high": 0.1275, "low": 0.1257, "close": 0.1263, "volume": 1461708.3, "close_time": 1773547199999, "quote_volume": 185155.492691, "trades": 1191, "taker_buy_base": 431351.68, "taker_buy_quote": 54636.649162 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.1264, "high": 0.1273, "low": 0.126, "close": 0.1266, "volume": 1999796.78, "close_time": 1773550799999, "quote_volume": 253378.179857, "trades": 1697, "taker_buy_base": 1323465.83, "taker_buy_quote": 167707.810412 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.1266, "high": 0.1271, "low": 0.1261, "close": 0.1265, "volume": 1425008.81, "close_time": 1773554399999, "quote_volume": 180315.775788, "trades": 1059, "taker_buy_base": 669933.3, "taker_buy_quote": 84762.68325 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.1265, "high": 0.1271, "low": 0.1258, "close": 0.127, "volume": 1643733.56, "close_time": 1773557999999, "quote_volume": 207909.737763, "trades": 1108, "taker_buy_base": 768691.44, "taker_buy_quote": 97205.309269 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.1269, "high": 0.1275, "low": 0.1265, "close": 0.1269, "volume": 1229983.22, "close_time": 1773561599999, "quote_volume": 156114.487884, "trades": 1113, "taker_buy_base": 535663.81, "taker_buy_quote": 68008.017823 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.1269, "high": 0.1272, "low": 0.126, "close": 0.1264, "volume": 1075024.0, "close_time": 1773565199999, "quote_volume": 135824.727517, "trades": 782, "taker_buy_base": 446500.59, "taker_buy_quote": 56433.656182 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.1263, "high": 0.1267, "low": 0.126, "close": 0.1261, "volume": 426018.72, "close_time": 1773568799999, "quote_volume": 53796.679385, "trades": 715, "taker_buy_base": 163436.54, "taker_buy_quote": 20649.908735 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.126, "high": 0.1277, "low": 0.1259, "close": 0.1276, "volume": 1566439.51, "close_time": 1773572399999, "quote_volume": 199182.785971, "trades": 1395, "taker_buy_base": 978940.18, "taker_buy_quote": 124449.953584 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.1275, "high": 0.1276, "low": 0.1265, "close": 0.1269, "volume": 1073179.15, "close_time": 1773575999999, "quote_volume": 136350.366119, "trades": 897, "taker_buy_base": 518010.09, "taker_buy_quote": 65840.869904 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.1268, "high": 0.1283, "low": 0.1267, "close": 0.1271, "volume": 1686453.5, "close_time": 1773579599999, "quote_volume": 215201.553963, "trades": 1342, "taker_buy_base": 891529.03, "taker_buy_quote": 113840.135725 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.1271, "high": 0.1272, "low": 0.1249, "close": 0.1259, "volume": 1358876.45, "close_time": 1773583199999, "quote_volume": 170851.8753, "trades": 1406, "taker_buy_base": 454956.35, "taker_buy_quote": 57160.176349 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.126, "high": 0.1262, "low": 0.1252, "close": 0.1259, "volume": 737740.03, "close_time": 1773586799999, "quote_volume": 92790.531626, "trades": 636, "taker_buy_base": 400907.09, "taker_buy_quote": 50408.34904 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.1259, "high": 0.1259, "low": 0.1253, "close": 0.1254, "volume": 309619.64, "close_time": 1773590399999, "quote_volume": 38861.839841, "trades": 374, "taker_buy_base": 127433.11, "taker_buy_quote": 15992.80694 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.1254, "high": 0.1263, "low": 0.1253, "close": 0.1257, "volume": 774384.44, "close_time": 1773593999999, "quote_volume": 97370.28127, "trades": 723, "taker_buy_base": 505566.88, "taker_buy_quote": 63580.486693 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.1257, "high": 0.1278, "low": 0.1257, "close": 0.1274, "volume": 868364.46, "close_time": 1773597599999, "quote_volume": 109937.413805, "trades": 873, "taker_buy_base": 570420.65, "taker_buy_quote": 72234.225209 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.1274, "high": 0.1277, "low": 0.1265, "close": 0.1269, "volume": 616753.59, "close_time": 1773601199999, "quote_volume": 78513.855195, "trades": 776, "taker_buy_base": 323270.17, "taker_buy_quote": 41178.512695 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.1269, "high": 0.1278, "low": 0.1269, "close": 0.1276, "volume": 739528.74, "close_time": 1773604799999, "quote_volume": 94206.77842, "trades": 718, "taker_buy_base": 340784.05, "taker_buy_quote": 43392.097726 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.1275, "high": 0.129, "low": 0.1272, "close": 0.1281, "volume": 971392.53, "close_time": 1773608399999, "quote_volume": 124385.212631, "trades": 1257, "taker_buy_base": 492551.15, "taker_buy_quote": 63060.330255 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.1281, "high": 0.1291, "low": 0.1278, "close": 0.1284, "volume": 715873.57, "close_time": 1773611999999, "quote_volume": 91921.608723, "trades": 779, "taker_buy_base": 354387.12, "taker_buy_quote": 45525.422298 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.1285, "high": 0.1292, "low": 0.1274, "close": 0.1284, "volume": 2020718.46, "close_time": 1773615599999, "quote_volume": 259307.613819, "trades": 2246, "taker_buy_base": 1081284.62, "taker_buy_quote": 138824.779501 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.1284, "high": 0.1288, "low": 0.1273, "close": 0.1284, "volume": 1860865.18, "close_time": 1773619199999, "quote_volume": 238473.445849, "trades": 1405, "taker_buy_base": 716422.36, "taker_buy_quote": 91873.911395 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.1284, "high": 0.1289, "low": 0.1272, "close": 0.128, "volume": 2929376.07, "close_time": 1773622799999, "quote_volume": 375218.190418, "trades": 2195, "taker_buy_base": 1022830.52, "taker_buy_quote": 131029.875592 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.1281, "high": 0.1284, "low": 0.1274, "close": 0.1282, "volume": 580948.37, "close_time": 1773626399999, "quote_volume": 74308.509973, "trades": 692, "taker_buy_base": 323464.28, "taker_buy_quote": 41385.221307 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.1282, "high": 0.1285, "low": 0.1277, "close": 0.1283, "volume": 514504.26, "close_time": 1773629999999, "quote_volume": 65907.9929, "trades": 488, "taker_buy_base": 266738.41, "taker_buy_quote": 34187.205747 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.1283, "high": 0.1309, "low": 0.1279, "close": 0.1292, "volume": 2849517.18, "close_time": 1773633599999, "quote_volume": 369331.025518, "trades": 2730, "taker_buy_base": 1506685.27, "taker_buy_quote": 195122.813631 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.1292, "high": 0.1303, "low": 0.129, "close": 0.1298, "volume": 1610008.61, "close_time": 1773637199999, "quote_volume": 208450.579814, "trades": 1627, "taker_buy_base": 705112.86, "taker_buy_quote": 91303.979258 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.1298, "high": 0.1308, "low": 0.1293, "close": 0.1304, "volume": 1563905.54, "close_time": 1773640799999, "quote_volume": 203149.328297, "trades": 1346, "taker_buy_base": 958210.56, "taker_buy_quote": 124474.066751 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.1304, "high": 0.1315, "low": 0.1292, "close": 0.1308, "volume": 1705951.9, "close_time": 1773644399999, "quote_volume": 222665.066064, "trades": 1321, "taker_buy_base": 988642.33, "taker_buy_quote": 129107.68495 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.1308, "high": 0.1326, "low": 0.1306, "close": 0.1313, "volume": 2447047.6, "close_time": 1773647999999, "quote_volume": 322015.892895, "trades": 2104, "taker_buy_base": 1503024.1, "taker_buy_quote": 197774.107691 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.1313, "high": 0.1328, "low": 0.1308, "close": 0.131, "volume": 3246801.22, "close_time": 1773651599999, "quote_volume": 427238.637708, "trades": 2416, "taker_buy_base": 1507237.69, "taker_buy_quote": 198441.666055 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.131, "high": 0.1318, "low": 0.131, "close": 0.1312, "volume": 1121641.29, "close_time": 1773655199999, "quote_volume": 147344.175104, "trades": 1079, "taker_buy_base": 554949.83, "taker_buy_quote": 72919.854402 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.1311, "high": 0.1313, "low": 0.1303, "close": 0.1309, "volume": 1351886.85, "close_time": 1773658799999, "quote_volume": 176865.071382, "trades": 1071, "taker_buy_base": 698021.02, "taker_buy_quote": 91338.381596 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.1309, "high": 0.1315, "low": 0.1304, "close": 0.1309, "volume": 1255737.89, "close_time": 1773662399999, "quote_volume": 164392.092707, "trades": 886, "taker_buy_base": 568799.24, "taker_buy_quote": 74494.451062 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.1309, "high": 0.1316, "low": 0.1306, "close": 0.1314, "volume": 1542314.9, "close_time": 1773665999999, "quote_volume": 202239.493066, "trades": 1600, "taker_buy_base": 911484.18, "taker_buy_quote": 119541.43152 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.1314, "high": 0.1324, "low": 0.1308, "close": 0.1314, "volume": 2308901.46, "close_time": 1773669599999, "quote_volume": 303628.556687, "trades": 2022, "taker_buy_base": 1047325.71, "taker_buy_quote": 137895.741513 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.1314, "high": 0.1321, "low": 0.1295, "close": 0.1312, "volume": 2489310.89, "close_time": 1773673199999, "quote_volume": 325231.780036, "trades": 2522, "taker_buy_base": 1198013.88, "taker_buy_quote": 156607.869066 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.1312, "high": 0.1313, "low": 0.1297, "close": 0.13, "volume": 1480606.86, "close_time": 1773676799999, "quote_volume": 193263.498105, "trades": 1428, "taker_buy_base": 491472.5, "taker_buy_quote": 64154.029087 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.13, "high": 0.1326, "low": 0.13, "close": 0.1321, "volume": 1926032.25, "close_time": 1773680399999, "quote_volume": 254112.190685, "trades": 1625, "taker_buy_base": 1145709.6, "taker_buy_quote": 151208.668972 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.1322, "high": 0.1338, "low": 0.1322, "close": 0.1333, "volume": 1624455.0, "close_time": 1773683999999, "quote_volume": 215857.071521, "trades": 1418, "taker_buy_base": 889652.69, "taker_buy_quote": 118211.990441 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.1332, "high": 0.1344, "low": 0.1328, "close": 0.1331, "volume": 2206699.8, "close_time": 1773687599999, "quote_volume": 294615.017899, "trades": 1638, "taker_buy_base": 1039235.37, "taker_buy_quote": 138773.197494 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.1331, "high": 0.135, "low": 0.1327, "close": 0.1345, "volume": 1292960.11, "close_time": 1773691199999, "quote_volume": 173695.794859, "trades": 1396, "taker_buy_base": 660124.9, "taker_buy_quote": 88704.385226 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.1345, "high": 0.1359, "low": 0.1341, "close": 0.1359, "volume": 1646228.04, "close_time": 1773694799999, "quote_volume": 222657.705044, "trades": 1222, "taker_buy_base": 899997.93, "taker_buy_quote": 121776.324925 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.1358, "high": 0.1385, "low": 0.1356, "close": 0.1381, "volume": 2235987.07, "close_time": 1773698399999, "quote_volume": 306454.9017, "trades": 2370, "taker_buy_base": 1260116.86, "taker_buy_quote": 172795.01026 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.1381, "high": 0.1395, "low": 0.1378, "close": 0.1384, "volume": 2384333.41, "close_time": 1773701999999, "quote_volume": 330387.963279, "trades": 1994, "taker_buy_base": 1066233.08, "taker_buy_quote": 147744.435041 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.1384, "high": 0.1388, "low": 0.1367, "close": 0.1375, "volume": 1498261.98, "close_time": 1773705599999, "quote_volume": 206308.992213, "trades": 1733, "taker_buy_base": 700369.87, "taker_buy_quote": 96527.914019 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.1375, "high": 0.1378, "low": 0.1361, "close": 0.1375, "volume": 1875695.01, "close_time": 1773709199999, "quote_volume": 257288.140367, "trades": 2293, "taker_buy_base": 926084.02, "taker_buy_quote": 127019.513854 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.1376, "high": 0.1376, "low": 0.1363, "close": 0.1369, "volume": 1583438.57, "close_time": 1773712799999, "quote_volume": 216646.990379, "trades": 2078, "taker_buy_base": 728542.24, "taker_buy_quote": 99741.58465 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.1368, "high": 0.1373, "low": 0.1362, "close": 0.1363, "volume": 1571234.62, "close_time": 1773716399999, "quote_volume": 214705.538621, "trades": 1339, "taker_buy_base": 566288.17, "taker_buy_quote": 77415.966208 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.1363, "high": 0.1365, "low": 0.1342, "close": 0.1355, "volume": 2283342.36, "close_time": 1773719999999, "quote_volume": 308550.107628, "trades": 1908, "taker_buy_base": 792827.49, "taker_buy_quote": 107160.985329 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.1355, "high": 0.1359, "low": 0.1337, "close": 0.1344, "volume": 1330582.23, "close_time": 1773723599999, "quote_volume": 178862.615644, "trades": 1455, "taker_buy_base": 600858.63, "taker_buy_quote": 80746.820275 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.1343, "high": 0.1345, "low": 0.1336, "close": 0.1342, "volume": 948413.49, "close_time": 1773727199999, "quote_volume": 127154.989711, "trades": 1143, "taker_buy_base": 316072.86, "taker_buy_quote": 42371.111279 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.1342, "high": 0.1348, "low": 0.1335, "close": 0.1342, "volume": 868322.99, "close_time": 1773730799999, "quote_volume": 116557.961188, "trades": 1061, "taker_buy_base": 322939.33, "taker_buy_quote": 43343.410455 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.1342, "high": 0.136, "low": 0.1342, "close": 0.1353, "volume": 789105.76, "close_time": 1773734399999, "quote_volume": 106919.932506, "trades": 753, "taker_buy_base": 506882.3, "taker_buy_quote": 68662.103635 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.1354, "high": 0.1359, "low": 0.135, "close": 0.1351, "volume": 1067341.8, "close_time": 1773737999999, "quote_volume": 144634.431691, "trades": 970, "taker_buy_base": 551633.55, "taker_buy_quote": 74777.940142 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.1351, "high": 0.1357, "low": 0.1346, "close": 0.1354, "volume": 1205519.61, "close_time": 1773741599999, "quote_volume": 162948.75014, "trades": 1093, "taker_buy_base": 573007.82, "taker_buy_quote": 77491.147998 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.1353, "high": 0.1356, "low": 0.1349, "close": 0.1356, "volume": 853776.28, "close_time": 1773745199999, "quote_volume": 115395.670044, "trades": 814, "taker_buy_base": 352197.57, "taker_buy_quote": 47597.247956 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.1356, "high": 0.1362, "low": 0.135, "close": 0.1351, "volume": 678085.09, "close_time": 1773748799999, "quote_volume": 92057.952908, "trades": 636, "taker_buy_base": 398879.98, "taker_buy_quote": 54182.748967 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.135, "high": 0.135, "low": 0.1335, "close": 0.134, "volume": 909053.99, "close_time": 1773752399999, "quote_volume": 122034.573266, "trades": 835, "taker_buy_base": 360195.63, "taker_buy_quote": 48334.172649 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.1339, "high": 0.1348, "low": 0.1333, "close": 0.1341, "volume": 1396338.03, "close_time": 1773755999999, "quote_volume": 186994.756308, "trades": 1679, "taker_buy_base": 691403.92, "taker_buy_quote": 92619.121799 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.1341, "high": 0.1352, "low": 0.1337, "close": 0.1348, "volume": 725369.62, "close_time": 1773759599999, "quote_volume": 97588.668513, "trades": 1075, "taker_buy_base": 432646.08, "taker_buy_quote": 58211.278319 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.1348, "high": 0.1354, "low": 0.1336, "close": 0.1349, "volume": 1130466.45, "close_time": 1773763199999, "quote_volume": 151994.029909, "trades": 1311, "taker_buy_base": 654475.51, "taker_buy_quote": 88004.797738 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.1348, "high": 0.1357, "low": 0.1346, "close": 0.1348, "volume": 1501003.44, "close_time": 1773766799999, "quote_volume": 202758.443178, "trades": 1035, "taker_buy_base": 695744.19, "taker_buy_quote": 94023.057912 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.1349, "high": 0.1357, "low": 0.1346, "close": 0.1356, "volume": 498865.88, "close_time": 1773770399999, "quote_volume": 67494.849085, "trades": 584, "taker_buy_base": 276554.99, "taker_buy_quote": 37420.765162 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.1357, "high": 0.1359, "low": 0.1352, "close": 0.1357, "volume": 505278.44, "close_time": 1773773999999, "quote_volume": 68516.037126, "trades": 508, "taker_buy_base": 229959.02, "taker_buy_quote": 31184.390532 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.1357, "high": 0.1359, "low": 0.135, "close": 0.135, "volume": 495758.37, "close_time": 1773777599999, "quote_volume": 67202.106997, "trades": 508, "taker_buy_base": 253841.8, "taker_buy_quote": 34424.80231 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.135, "high": 0.1367, "low": 0.135, "close": 0.1364, "volume": 608788.93, "close_time": 1773781199999, "quote_volume": 82701.455776, "trades": 580, "taker_buy_base": 336663.82, "taker_buy_quote": 45765.832757 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.1365, "high": 0.1388, "low": 0.1364, "close": 0.1367, "volume": 2064136.08, "close_time": 1773784799999, "quote_volume": 283801.245223, "trades": 1867, "taker_buy_base": 1235897.31, "taker_buy_quote": 169907.988377 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.1368, "high": 0.1375, "low": 0.1359, "close": 0.1367, "volume": 775160.75, "close_time": 1773788399999, "quote_volume": 105952.210824, "trades": 816, "taker_buy_base": 256514.74, "taker_buy_quote": 35080.113751 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.1367, "high": 0.1368, "low": 0.1358, "close": 0.1361, "volume": 497949.87, "close_time": 1773791999999, "quote_volume": 67850.638482, "trades": 500, "taker_buy_base": 202704.24, "taker_buy_quote": 27634.79344 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.1361, "high": 0.1371, "low": 0.1352, "close": 0.1361, "volume": 1620285.08, "close_time": 1773795599999, "quote_volume": 220820.756461, "trades": 1072, "taker_buy_base": 1007223.59, "taker_buy_quote": 137449.941379 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.1361, "high": 0.1366, "low": 0.1356, "close": 0.1356, "volume": 881881.91, "close_time": 1773799199999, "quote_volume": 119927.694853, "trades": 616, "taker_buy_base": 519412.31, "taker_buy_quote": 70668.16863 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.1355, "high": 0.1363, "low": 0.1354, "close": 0.1358, "volume": 484939.84, "close_time": 1773802799999, "quote_volume": 65888.498518, "trades": 545, "taker_buy_base": 277653.56, "taker_buy_quote": 37727.472351 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.1358, "high": 0.1364, "low": 0.1358, "close": 0.1358, "volume": 371813.74, "close_time": 1773806399999, "quote_volume": 50598.692515, "trades": 525, "taker_buy_base": 200010.03, "taker_buy_quote": 27226.646084 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.1357, "high": 0.1358, "low": 0.1346, "close": 0.135, "volume": 2112720.43, "close_time": 1773809999999, "quote_volume": 285395.793711, "trades": 957, "taker_buy_base": 542618.64, "taker_buy_quote": 73301.62602 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.135, "high": 0.1364, "low": 0.135, "close": 0.1353, "volume": 1388782.31, "close_time": 1773813599999, "quote_volume": 188521.062436, "trades": 1048, "taker_buy_base": 918364.57, "taker_buy_quote": 124725.699397 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.1354, "high": 0.1357, "low": 0.1349, "close": 0.135, "volume": 520514.23, "close_time": 1773817199999, "quote_volume": 70441.176289, "trades": 445, "taker_buy_base": 183530.66, "taker_buy_quote": 24818.372383 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.1349, "high": 0.1351, "low": 0.1344, "close": 0.1351, "volume": 603144.76, "close_time": 1773820799999, "quote_volume": 81281.437579, "trades": 599, "taker_buy_base": 274717.98, "taker_buy_quote": 37030.629587 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.1352, "high": 0.1355, "low": 0.135, "close": 0.1355, "volume": 474531.32, "close_time": 1773824399999, "quote_volume": 64141.480504, "trades": 515, "taker_buy_base": 302240.12, "taker_buy_quote": 40857.899509 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.1355, "high": 0.1361, "low": 0.1353, "close": 0.1356, "volume": 606451.66, "close_time": 1773827999999, "quote_volume": 82256.595765, "trades": 475, "taker_buy_base": 353047.7, "taker_buy_quote": 47881.885288 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.1356, "high": 0.1358, "low": 0.1349, "close": 0.1357, "volume": 524263.5, "close_time": 1773831599999, "quote_volume": 70953.569006, "trades": 690, "taker_buy_base": 203346.93, "taker_buy_quote": 27546.647479 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.1356, "high": 0.1357, "low": 0.1314, "close": 0.1321, "volume": 3339331.88, "close_time": 1773835199999, "quote_volume": 443314.424479, "trades": 3128, "taker_buy_base": 1507037.05, "taker_buy_quote": 199970.95775 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.132, "high": 0.132, "low": 0.1295, "close": 0.13, "volume": 2537378.27, "close_time": 1773838799999, "quote_volume": 331369.023095, "trades": 2503, "taker_buy_base": 1164654.21, "taker_buy_quote": 151991.014879 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.13, "high": 0.131, "low": 0.129, "close": 0.13, "volume": 1324771.28, "close_time": 1773842399999, "quote_volume": 172347.713963, "trades": 1631, "taker_buy_base": 804456.8, "taker_buy_quote": 104670.47792 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.1301, "high": 0.1301, "low": 0.1265, "close": 0.1266, "volume": 2499450.71, "close_time": 1773845999999, "quote_volume": 320572.489793, "trades": 2472, "taker_buy_base": 983129.53, "taker_buy_quote": 126079.91022 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.1267, "high": 0.1271, "low": 0.1256, "close": 0.1267, "volume": 1764220.73, "close_time": 1773849599999, "quote_volume": 223219.310919, "trades": 1799, "taker_buy_base": 892683.76, "taker_buy_quote": 113016.046133 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.1266, "high": 0.1267, "low": 0.125, "close": 0.1257, "volume": 1322533.29, "close_time": 1773853199999, "quote_volume": 166153.840059, "trades": 1331, "taker_buy_base": 574514.14, "taker_buy_quote": 72219.791878 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.1257, "high": 0.1271, "low": 0.1251, "close": 0.1269, "volume": 1108857.79, "close_time": 1773856799999, "quote_volume": 139991.651295, "trades": 1055, "taker_buy_base": 597411.35, "taker_buy_quote": 75344.435563 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.1269, "high": 0.1282, "low": 0.126, "close": 0.1266, "volume": 1082363.0, "close_time": 1773860399999, "quote_volume": 137889.208605, "trades": 1647, "taker_buy_base": 560516.28, "taker_buy_quote": 71480.718355 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.1265, "high": 0.1275, "low": 0.1261, "close": 0.1261, "volume": 563740.71, "close_time": 1773863999999, "quote_volume": 71484.709041, "trades": 749, "taker_buy_base": 210655.7, "taker_buy_quote": 26716.433379 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.126, "high": 0.127, "low": 0.1249, "close": 0.1268, "volume": 2293292.03, "close_time": 1773867599999, "quote_volume": 287853.727135, "trades": 2076, "taker_buy_base": 1060052.66, "taker_buy_quote": 133493.762814 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.1267, "high": 0.1277, "low": 0.1266, "close": 0.1274, "volume": 646709.51, "close_time": 1773871199999, "quote_volume": 82336.428115, "trades": 751, "taker_buy_base": 328522.99, "taker_buy_quote": 41839.64437 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.1274, "high": 0.1274, "low": 0.1262, "close": 0.1264, "volume": 525592.38, "close_time": 1773874799999, "quote_volume": 66568.680322, "trades": 516, "taker_buy_base": 226094.78, "taker_buy_quote": 28636.544076 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.1265, "high": 0.1265, "low": 0.1257, "close": 0.1263, "volume": 491067.88, "close_time": 1773878399999, "quote_volume": 61927.850585, "trades": 535, "taker_buy_base": 208579.83, "taker_buy_quote": 26300.272584 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.1264, "high": 0.1268, "low": 0.1255, "close": 0.1255, "volume": 673915.69, "close_time": 1773881999999, "quote_volume": 84843.291446, "trades": 625, "taker_buy_base": 218495.87, "taker_buy_quote": 27560.531562 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.1256, "high": 0.1256, "low": 0.125, "close": 0.1252, "volume": 528309.47, "close_time": 1773885599999, "quote_volume": 66157.693201, "trades": 437, "taker_buy_base": 184783.67, "taker_buy_quote": 23150.380574 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.1251, "high": 0.1259, "low": 0.1249, "close": 0.1255, "volume": 1056101.82, "close_time": 1773889199999, "quote_volume": 132190.637823, "trades": 803, "taker_buy_base": 314441.08, "taker_buy_quote": 39414.235651 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.1254, "high": 0.1274, "low": 0.1254, "close": 0.1261, "volume": 637620.87, "close_time": 1773892799999, "quote_volume": 80624.819916, "trades": 818, "taker_buy_base": 448027.84, "taker_buy_quote": 56671.428068 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.126, "high": 0.1261, "low": 0.125, "close": 0.125, "volume": 487471.14, "close_time": 1773896399999, "quote_volume": 61161.508069, "trades": 495, "taker_buy_base": 194839.72, "taker_buy_quote": 24444.757665 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.125, "high": 0.1253, "low": 0.124, "close": 0.1244, "volume": 1576009.23, "close_time": 1773899999999, "quote_volume": 196489.067223, "trades": 1133, "taker_buy_base": 561798.25, "taker_buy_quote": 69976.546013 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.1244, "high": 0.1245, "low": 0.1234, "close": 0.1239, "volume": 497093.24, "close_time": 1773903599999, "quote_volume": 61609.783945, "trades": 705, "taker_buy_base": 229131.86, "taker_buy_quote": 28429.759371 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.1239, "high": 0.124, "low": 0.1214, "close": 0.1217, "volume": 1983343.22, "close_time": 1773907199999, "quote_volume": 242610.693784, "trades": 1840, "taker_buy_base": 928833.49, "taker_buy_quote": 113641.402372 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.1218, "high": 0.1229, "low": 0.1214, "close": 0.1223, "volume": 816853.57, "close_time": 1773910799999, "quote_volume": 99586.878008, "trades": 884, "taker_buy_base": 387514.39, "taker_buy_quote": 47252.85633 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.1223, "high": 0.1235, "low": 0.122, "close": 0.1232, "volume": 895931.09, "close_time": 1773914399999, "quote_volume": 110075.512195, "trades": 1058, "taker_buy_base": 575913.49, "taker_buy_quote": 70753.964024 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.1233, "high": 0.1233, "low": 0.122, "close": 0.1221, "volume": 1891501.68, "close_time": 1773917999999, "quote_volume": 231509.304394, "trades": 907, "taker_buy_base": 574884.02, "taker_buy_quote": 70480.946777 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.1221, "high": 0.1226, "low": 0.122, "close": 0.1223, "volume": 420298.59, "close_time": 1773921599999, "quote_volume": 51384.641677, "trades": 343, "taker_buy_base": 179670.76, "taker_buy_quote": 21976.150898 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.1223, "high": 0.1224, "low": 0.1207, "close": 0.121, "volume": 1682472.25, "close_time": 1773925199999, "quote_volume": 204945.354512, "trades": 1249, "taker_buy_base": 475502.89, "taker_buy_quote": 57922.656585 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.1209, "high": 0.1216, "low": 0.1201, "close": 0.121, "volume": 1545141.39, "close_time": 1773928799999, "quote_volume": 186601.635335, "trades": 1910, "taker_buy_base": 740877.69, "taker_buy_quote": 89553.863742 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.1211, "high": 0.1215, "low": 0.1198, "close": 0.1204, "volume": 1375499.31, "close_time": 1773932399999, "quote_volume": 165675.01976, "trades": 1498, "taker_buy_base": 636664.49, "taker_buy_quote": 76696.739382 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.1203, "high": 0.1206, "low": 0.1187, "close": 0.1201, "volume": 1317050.44, "close_time": 1773935999999, "quote_volume": 157406.664275, "trades": 1213, "taker_buy_base": 618818.25, "taker_buy_quote": 73890.6511 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.12, "high": 0.12, "low": 0.1194, "close": 0.1198, "volume": 636414.17, "close_time": 1773939599999, "quote_volume": 76199.389001, "trades": 710, "taker_buy_base": 237756.16, "taker_buy_quote": 28475.900201 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.1198, "high": 0.1209, "low": 0.1191, "close": 0.1209, "volume": 828364.39, "close_time": 1773943199999, "quote_volume": 99506.299191, "trades": 705, "taker_buy_base": 421356.54, "taker_buy_quote": 50624.270454 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.1208, "high": 0.1209, "low": 0.12, "close": 0.1205, "volume": 409977.93, "close_time": 1773946799999, "quote_volume": 49371.722153, "trades": 545, "taker_buy_base": 298728.17, "taker_buy_quote": 35970.351715 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.1205, "high": 0.1218, "low": 0.1204, "close": 0.1205, "volume": 721997.21, "close_time": 1773950399999, "quote_volume": 87354.389116, "trades": 908, "taker_buy_base": 476705.26, "taker_buy_quote": 57673.110841 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.1205, "high": 0.121, "low": 0.1203, "close": 0.1205, "volume": 320852.92, "close_time": 1773953999999, "quote_volume": 38668.937436, "trades": 393, "taker_buy_base": 143397.45, "taker_buy_quote": 17284.987397 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.1205, "high": 0.1213, "low": 0.1205, "close": 0.1213, "volume": 464696.26, "close_time": 1773957599999, "quote_volume": 56204.707894, "trades": 381, "taker_buy_base": 197379.11, "taker_buy_quote": 23870.880598 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.1213, "high": 0.1213, "low": 0.1204, "close": 0.1212, "volume": 648804.02, "close_time": 1773961199999, "quote_volume": 78430.591161, "trades": 562, "taker_buy_base": 225940.42, "taker_buy_quote": 27323.956249 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.1213, "high": 0.1219, "low": 0.1212, "close": 0.1215, "volume": 698244.29, "close_time": 1773964799999, "quote_volume": 84805.345787, "trades": 525, "taker_buy_base": 320543.41, "taker_buy_quote": 38942.126404 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.1215, "high": 0.1222, "low": 0.1214, "close": 0.122, "volume": 706697.4, "close_time": 1773968399999, "quote_volume": 86002.269631, "trades": 486, "taker_buy_base": 400054.61, "taker_buy_quote": 48695.065224 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.1221, "high": 0.1233, "low": 0.122, "close": 0.1229, "volume": 695204.35, "close_time": 1773971999999, "quote_volume": 85317.547175, "trades": 720, "taker_buy_base": 440800.35, "taker_buy_quote": 54118.125572 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.123, "high": 0.1237, "low": 0.1224, "close": 0.1234, "volume": 1259921.19, "close_time": 1773975599999, "quote_volume": 154913.596414, "trades": 1362, "taker_buy_base": 823037.68, "taker_buy_quote": 101194.900682 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.1234, "high": 0.1237, "low": 0.1227, "close": 0.1229, "volume": 739948.23, "close_time": 1773979199999, "quote_volume": 91163.428353, "trades": 959, "taker_buy_base": 476316.23, "taker_buy_quote": 58674.066795 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.1228, "high": 0.1236, "low": 0.1227, "close": 0.1235, "volume": 402051.13, "close_time": 1773982799999, "quote_volume": 49432.266241, "trades": 503, "taker_buy_base": 190447.68, "taker_buy_quote": 23424.590935 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.1235, "high": 0.1247, "low": 0.1234, "close": 0.1243, "volume": 804118.34, "close_time": 1773986399999, "quote_volume": 99812.716161, "trades": 705, "taker_buy_base": 469333.81, "taker_buy_quote": 58255.760257 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.1244, "high": 0.1246, "low": 0.124, "close": 0.1241, "volume": 492988.88, "close_time": 1773989999999, "quote_volume": 61263.986481, "trades": 553, "taker_buy_base": 221650.77, "taker_buy_quote": 27549.007491 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.1241, "high": 0.1245, "low": 0.1233, "close": 0.124, "volume": 491787.08, "close_time": 1773993599999, "quote_volume": 60929.908505, "trades": 765, "taker_buy_base": 276410.54, "taker_buy_quote": 34257.99554 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.1241, "high": 0.1247, "low": 0.1239, "close": 0.1243, "volume": 1341261.16, "close_time": 1773997199999, "quote_volume": 166756.259808, "trades": 993, "taker_buy_base": 839223.9, "taker_buy_quote": 104358.594324 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.1244, "high": 0.1256, "low": 0.1235, "close": 0.125, "volume": 723080.64, "close_time": 1774000799999, "quote_volume": 90244.139466, "trades": 916, "taker_buy_base": 453822.71, "taker_buy_quote": 56637.424571 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.125, "high": 0.1252, "low": 0.1243, "close": 0.125, "volume": 708728.77, "close_time": 1774004399999, "quote_volume": 88392.118328, "trades": 792, "taker_buy_base": 299045.73, "taker_buy_quote": 37300.782836 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.125, "high": 0.1262, "low": 0.1244, "close": 0.1248, "volume": 848807.94, "close_time": 1774007999999, "quote_volume": 106421.254029, "trades": 1082, "taker_buy_base": 487308.92, "taker_buy_quote": 61154.488903 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.1249, "high": 0.1264, "low": 0.1248, "close": 0.1248, "volume": 1330392.71, "close_time": 1774011599999, "quote_volume": 167341.747376, "trades": 984, "taker_buy_base": 823986.22, "taker_buy_quote": 103710.898892 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.1249, "high": 0.1254, "low": 0.1236, "close": 0.1238, "volume": 1209449.04, "close_time": 1774015199999, "quote_volume": 150453.728515, "trades": 1416, "taker_buy_base": 606927.06, "taker_buy_quote": 75572.506524 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.1238, "high": 0.1247, "low": 0.1229, "close": 0.123, "volume": 1258354.4, "close_time": 1774018799999, "quote_volume": 155616.693696, "trades": 1581, "taker_buy_base": 612403.31, "taker_buy_quote": 75805.71788 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.1231, "high": 0.1237, "low": 0.1223, "close": 0.1233, "volume": 1065792.5, "close_time": 1774022399999, "quote_volume": 131113.328381, "trades": 1168, "taker_buy_base": 542723.67, "taker_buy_quote": 66802.155171 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.1233, "high": 0.1236, "low": 0.1227, "close": 0.1234, "volume": 1066037.06, "close_time": 1774025999999, "quote_volume": 131331.43238, "trades": 918, "taker_buy_base": 527905.68, "taker_buy_quote": 65045.581904 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.1233, "high": 0.1244, "low": 0.1232, "close": 0.1243, "volume": 906193.25, "close_time": 1774029599999, "quote_volume": 111955.850688, "trades": 953, "taker_buy_base": 481449.67, "taker_buy_quote": 59512.714563 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.1244, "high": 0.1249, "low": 0.1227, "close": 0.1231, "volume": 959617.1, "close_time": 1774033199999, "quote_volume": 118639.963334, "trades": 880, "taker_buy_base": 488946.69, "taker_buy_quote": 60492.337059 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.1232, "high": 0.1235, "low": 0.1223, "close": 0.1235, "volume": 515479.95, "close_time": 1774036799999, "quote_volume": 63440.910094, "trades": 583, "taker_buy_base": 266552.57, "taker_buy_quote": 32814.805812 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.1235, "high": 0.1235, "low": 0.1223, "close": 0.1232, "volume": 444513.57, "close_time": 1774040399999, "quote_volume": 54603.716671, "trades": 473, "taker_buy_base": 177207.59, "taker_buy_quote": 21772.048597 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.1232, "high": 0.125, "low": 0.1229, "close": 0.1243, "volume": 901730.06, "close_time": 1774043999999, "quote_volume": 111693.136811, "trades": 919, "taker_buy_base": 651247.98, "taker_buy_quote": 80652.606737 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.1244, "high": 0.1255, "low": 0.1242, "close": 0.1243, "volume": 1073257.28, "close_time": 1774047599999, "quote_volume": 133951.875043, "trades": 734, "taker_buy_base": 562363.33, "taker_buy_quote": 70196.448637 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.1242, "high": 0.1242, "low": 0.1235, "close": 0.1238, "volume": 373431.65, "close_time": 1774051199999, "quote_volume": 46224.753384, "trades": 381, "taker_buy_base": 146907.78, "taker_buy_quote": 18185.356313 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.1238, "high": 0.1241, "low": 0.1235, "close": 0.1238, "volume": 309335.38, "close_time": 1774054799999, "quote_volume": 38306.681913, "trades": 313, "taker_buy_base": 154895.74, "taker_buy_quote": 19187.1077 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.1237, "high": 0.124, "low": 0.1232, "close": 0.1232, "volume": 435455.0, "close_time": 1774058399999, "quote_volume": 53822.272021, "trades": 392, "taker_buy_base": 166363.65, "taker_buy_quote": 20579.208006 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.1232, "high": 0.124, "low": 0.1232, "close": 0.1236, "volume": 319588.23, "close_time": 1774061999999, "quote_volume": 39518.415324, "trades": 398, "taker_buy_base": 165223.72, "taker_buy_quote": 20428.325292 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.1237, "high": 0.1237, "low": 0.1229, "close": 0.1231, "volume": 1020881.91, "close_time": 1774065599999, "quote_volume": 125763.030552, "trades": 429, "taker_buy_base": 409743.44, "taker_buy_quote": 50473.802545 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.1231, "high": 0.1232, "low": 0.1227, "close": 0.1227, "volume": 486936.85, "close_time": 1774069199999, "quote_volume": 59899.709719, "trades": 409, "taker_buy_base": 260645.15, "taker_buy_quote": 32069.393447 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.1228, "high": 0.1234, "low": 0.1227, "close": 0.1229, "volume": 545558.45, "close_time": 1774072799999, "quote_volume": 67140.353234, "trades": 378, "taker_buy_base": 189494.24, "taker_buy_quote": 23307.937521 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.1228, "high": 0.1234, "low": 0.1227, "close": 0.123, "volume": 820077.05, "close_time": 1774076399999, "quote_volume": 100997.078011, "trades": 416, "taker_buy_base": 378731.52, "taker_buy_quote": 46638.036762 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.123, "high": 0.1232, "low": 0.1223, "close": 0.1224, "volume": 419638.42, "close_time": 1774079999999, "quote_volume": 51543.743275, "trades": 392, "taker_buy_base": 191896.41, "taker_buy_quote": 23574.465316 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.1225, "high": 0.123, "low": 0.1222, "close": 0.123, "volume": 168946.45, "close_time": 1774083599999, "quote_volume": 20690.051064, "trades": 240, "taker_buy_base": 79843.89, "taker_buy_quote": 9783.231432 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.123, "high": 0.1235, "low": 0.1224, "close": 0.1225, "volume": 860241.69, "close_time": 1774087199999, "quote_volume": 105701.834667, "trades": 458, "taker_buy_base": 478769.04, "taker_buy_quote": 58838.455261 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.1225, "high": 0.1226, "low": 0.1215, "close": 0.1216, "volume": 542930.18, "close_time": 1774090799999, "quote_volume": 66161.450447, "trades": 409, "taker_buy_base": 185369.03, "taker_buy_quote": 22603.700724 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.1216, "high": 0.1218, "low": 0.1214, "close": 0.1217, "volume": 360465.42, "close_time": 1774094399999, "quote_volume": 43840.612875, "trades": 290, "taker_buy_base": 223653.95, "taker_buy_quote": 27207.922937 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.1217, "high": 0.1219, "low": 0.1215, "close": 0.1217, "volume": 280680.51, "close_time": 1774097999999, "quote_volume": 34165.946854, "trades": 314, "taker_buy_base": 107499.89, "taker_buy_quote": 13088.728877 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.1217, "high": 0.1221, "low": 0.1216, "close": 0.122, "volume": 160034.09, "close_time": 1774101599999, "quote_volume": 19489.876764, "trades": 185, "taker_buy_base": 97154.56, "taker_buy_quote": 11833.086586 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.122, "high": 0.1227, "low": 0.122, "close": 0.1221, "volume": 404698.26, "close_time": 1774105199999, "quote_volume": 49541.752937, "trades": 464, "taker_buy_base": 293136.88, "taker_buy_quote": 35893.919775 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.1222, "high": 0.1242, "low": 0.1221, "close": 0.1241, "volume": 570241.96, "close_time": 1774108799999, "quote_volume": 70343.152109, "trades": 643, "taker_buy_base": 296634.04, "taker_buy_quote": 36586.343825 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.1242, "high": 0.1242, "low": 0.1227, "close": 0.1229, "volume": 387313.38, "close_time": 1774112399999, "quote_volume": 47831.689183, "trades": 474, "taker_buy_base": 184058.3, "taker_buy_quote": 22744.213672 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.1228, "high": 0.1229, "low": 0.1223, "close": 0.1227, "volume": 396343.79, "close_time": 1774115999999, "quote_volume": 48586.241507, "trades": 324, "taker_buy_base": 200609.49, "taker_buy_quote": 24594.210516 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.1226, "high": 0.1227, "low": 0.1222, "close": 0.1224, "volume": 79523.16, "close_time": 1774119599999, "quote_volume": 9735.092113, "trades": 139, "taker_buy_base": 35922.11, "taker_buy_quote": 4397.428612 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.1223, "high": 0.1223, "low": 0.122, "close": 0.1223, "volume": 365786.86, "close_time": 1774123199999, "quote_volume": 44693.843225, "trades": 321, "taker_buy_base": 212776.75, "taker_buy_quote": 25997.579245 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.1222, "high": 0.1229, "low": 0.1221, "close": 0.1229, "volume": 312267.09, "close_time": 1774126799999, "quote_volume": 38290.412827, "trades": 335, "taker_buy_base": 213494.1, "taker_buy_quote": 26185.901437 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.1229, "high": 0.1229, "low": 0.1221, "close": 0.1222, "volume": 222604.09, "close_time": 1774130399999, "quote_volume": 27246.800336, "trades": 247, "taker_buy_base": 101022.86, "taker_buy_quote": 12363.865789 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.1222, "high": 0.1222, "low": 0.1216, "close": 0.1217, "volume": 226669.97, "close_time": 1774133999999, "quote_volume": 27636.435665, "trades": 268, "taker_buy_base": 75478.69, "taker_buy_quote": 9202.036688 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.1217, "high": 0.1217, "low": 0.1169, "close": 0.1178, "volume": 4052186.22, "close_time": 1774137599999, "quote_volume": 482148.922627, "trades": 3497, "taker_buy_base": 1756355.81, "taker_buy_quote": 208776.058052 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.1177, "high": 0.1186, "low": 0.1155, "close": 0.1181, "volume": 3348810.47, "close_time": 1774141199999, "quote_volume": 392064.031113, "trades": 3272, "taker_buy_base": 1637390.48, "taker_buy_quote": 191977.312576 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.1182, "high": 0.1189, "low": 0.1178, "close": 0.1186, "volume": 778968.58, "close_time": 1774144799999, "quote_volume": 92251.794519, "trades": 875, "taker_buy_base": 443727.09, "taker_buy_quote": 52534.895836 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.1187, "high": 0.1197, "low": 0.1185, "close": 0.1192, "volume": 797244.37, "close_time": 1774148399999, "quote_volume": 94875.590294, "trades": 757, "taker_buy_base": 338341.59, "taker_buy_quote": 40272.246868 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.1191, "high": 0.1201, "low": 0.1186, "close": 0.1191, "volume": 647283.02, "close_time": 1774151999999, "quote_volume": 77317.538591, "trades": 750, "taker_buy_base": 303214.55, "taker_buy_quote": 36216.359462 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.119, "high": 0.1199, "low": 0.1189, "close": 0.1195, "volume": 597725.7, "close_time": 1774155599999, "quote_volume": 71440.99133, "trades": 601, "taker_buy_base": 330998.51, "taker_buy_quote": 39578.789807 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.1195, "high": 0.1195, "low": 0.1188, "close": 0.119, "volume": 641571.38, "close_time": 1774159199999, "quote_volume": 76425.622531, "trades": 445, "taker_buy_base": 236521.91, "taker_buy_quote": 28165.389661 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.1189, "high": 0.119, "low": 0.1185, "close": 0.1188, "volume": 407096.7, "close_time": 1774162799999, "quote_volume": 48343.854927, "trades": 440, "taker_buy_base": 148691.83, "taker_buy_quote": 17661.081791 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.1188, "high": 0.1191, "low": 0.1171, "close": 0.1171, "volume": 975560.0, "close_time": 1774166399999, "quote_volume": 115305.797517, "trades": 727, "taker_buy_base": 462811.81, "taker_buy_quote": 54744.860204 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.117, "high": 0.1173, "low": 0.1162, "close": 0.1173, "volume": 1164385.54, "close_time": 1774169999999, "quote_volume": 135895.042682, "trades": 788, "taker_buy_base": 412843.39, "taker_buy_quote": 48206.921102 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.1172, "high": 0.1176, "low": 0.1168, "close": 0.1171, "volume": 657501.94, "close_time": 1774173599999, "quote_volume": 77052.309594, "trades": 518, "taker_buy_base": 311293.06, "taker_buy_quote": 36471.927016 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.117, "high": 0.117, "low": 0.1161, "close": 0.1161, "volume": 409951.68, "close_time": 1774177199999, "quote_volume": 47712.856967, "trades": 431, "taker_buy_base": 155446.56, "taker_buy_quote": 18093.687499 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.116, "high": 0.1162, "low": 0.1155, "close": 0.1156, "volume": 680195.91, "close_time": 1774180799999, "quote_volume": 78779.882729, "trades": 657, "taker_buy_base": 298392.06, "taker_buy_quote": 34570.336042 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.1156, "high": 0.1167, "low": 0.1155, "close": 0.1159, "volume": 828461.16, "close_time": 1774184399999, "quote_volume": 96151.558068, "trades": 666, "taker_buy_base": 553677.62, "taker_buy_quote": 64247.905234 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.1159, "high": 0.1165, "low": 0.1156, "close": 0.116, "volume": 745516.55, "close_time": 1774187999999, "quote_volume": 86503.68285, "trades": 719, "taker_buy_base": 400058.12, "taker_buy_quote": 46425.134082 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.116, "high": 0.1164, "low": 0.1155, "close": 0.1156, "volume": 638465.27, "close_time": 1774191599999, "quote_volume": 74003.252051, "trades": 481, "taker_buy_base": 301469.25, "taker_buy_quote": 34947.634685 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.1156, "high": 0.1163, "low": 0.1156, "close": 0.1163, "volume": 302508.61, "close_time": 1774195199999, "quote_volume": 35101.231707, "trades": 390, "taker_buy_base": 161810.37, "taker_buy_quote": 18773.150053 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.1162, "high": 0.1164, "low": 0.1159, "close": 0.1159, "volume": 273046.51, "close_time": 1774198799999, "quote_volume": 31717.429457, "trades": 327, "taker_buy_base": 83075.23, "taker_buy_quote": 9650.828818 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.1159, "high": 0.1159, "low": 0.1153, "close": 0.1153, "volume": 645393.03, "close_time": 1774202399999, "quote_volume": 74649.948475, "trades": 515, "taker_buy_base": 292683.19, "taker_buy_quote": 33855.976498 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.1153, "high": 0.1155, "low": 0.1143, "close": 0.1149, "volume": 1010658.22, "close_time": 1774205999999, "quote_volume": 116078.950547, "trades": 801, "taker_buy_base": 352794.15, "taker_buy_quote": 40535.107281 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.115, "high": 0.115, "low": 0.1139, "close": 0.1146, "volume": 692572.95, "close_time": 1774209599999, "quote_volume": 79252.482142, "trades": 615, "taker_buy_base": 344231.72, "taker_buy_quote": 39400.51986 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.1147, "high": 0.115, "low": 0.1141, "close": 0.1144, "volume": 855146.36, "close_time": 1774213199999, "quote_volume": 98011.309963, "trades": 530, "taker_buy_base": 357939.9, "taker_buy_quote": 41058.423572 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.1144, "high": 0.1145, "low": 0.1128, "close": 0.114, "volume": 1536856.83, "close_time": 1774216799999, "quote_volume": 174505.016533, "trades": 1537, "taker_buy_base": 821824.36, "taker_buy_quote": 93362.383523 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.114, "high": 0.1152, "low": 0.1131, "close": 0.115, "volume": 962256.58, "close_time": 1774220399999, "quote_volume": 109992.488473, "trades": 1203, "taker_buy_base": 405131.73, "taker_buy_quote": 46339.933471 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.115, "high": 0.1154, "low": 0.1145, "close": 0.1146, "volume": 662342.95, "close_time": 1774223999999, "quote_volume": 76073.216726, "trades": 721, "taker_buy_base": 405921.34, "taker_buy_quote": 46615.445674 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.1147, "high": 0.1154, "low": 0.1142, "close": 0.1151, "volume": 869919.83, "close_time": 1774227599999, "quote_volume": 99988.318706, "trades": 1117, "taker_buy_base": 404407.48, "taker_buy_quote": 46512.972526 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.1151, "high": 0.1158, "low": 0.1147, "close": 0.1152, "volume": 488106.8, "close_time": 1774231199999, "quote_volume": 56350.249381, "trades": 800, "taker_buy_base": 245061.57, "taker_buy_quote": 28305.862281 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.1153, "high": 0.1165, "low": 0.1152, "close": 0.116, "volume": 780426.32, "close_time": 1774234799999, "quote_volume": 90440.382282, "trades": 1035, "taker_buy_base": 355441.88, "taker_buy_quote": 41176.435644 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.1161, "high": 0.1167, "low": 0.1156, "close": 0.1157, "volume": 400632.58, "close_time": 1774238399999, "quote_volume": 46494.521555, "trades": 525, "taker_buy_base": 192981.95, "taker_buy_quote": 22399.576023 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.1156, "high": 0.1167, "low": 0.1156, "close": 0.1167, "volume": 300781.99, "close_time": 1774241999999, "quote_volume": 34891.760727, "trades": 283, "taker_buy_base": 187708.39, "taker_buy_quote": 21783.885385 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.1166, "high": 0.1168, "low": 0.116, "close": 0.1165, "volume": 452139.32, "close_time": 1774245599999, "quote_volume": 52644.78399, "trades": 465, "taker_buy_base": 228072.08, "taker_buy_quote": 26564.359925 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.1165, "high": 0.1165, "low": 0.1141, "close": 0.1146, "volume": 772205.02, "close_time": 1774249199999, "quote_volume": 88850.883934, "trades": 1000, "taker_buy_base": 308643.19, "taker_buy_quote": 35533.283199 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.1147, "high": 0.1147, "low": 0.113, "close": 0.1139, "volume": 1218296.56, "close_time": 1774252799999, "quote_volume": 138617.507918, "trades": 1205, "taker_buy_base": 600987.04, "taker_buy_quote": 68416.625843 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.1139, "high": 0.114, "low": 0.113, "close": 0.1131, "volume": 731882.88, "close_time": 1774256399999, "quote_volume": 83163.241339, "trades": 670, "taker_buy_base": 296106.71, "taker_buy_quote": 33684.598761 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.1131, "high": 0.1138, "low": 0.1124, "close": 0.1137, "volume": 1178763.37, "close_time": 1774259999999, "quote_volume": 133184.115186, "trades": 958, "taker_buy_base": 617263.15, "taker_buy_quote": 69716.858794 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.1137, "high": 0.1144, "low": 0.1134, "close": 0.1139, "volume": 602260.75, "close_time": 1774263599999, "quote_volume": 68614.498398, "trades": 541, "taker_buy_base": 235600.51, "taker_buy_quote": 26845.063433 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.1139, "high": 0.1198, "low": 0.1138, "close": 0.1167, "volume": 13276255.08, "close_time": 1774267199999, "quote_volume": 1564167.155075, "trades": 9132, "taker_buy_base": 6466888.34, "taker_buy_quote": 761904.103418 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.1168, "high": 0.1173, "low": 0.1162, "close": 0.1171, "volume": 1847863.03, "close_time": 1774270799999, "quote_volume": 215645.493376, "trades": 2022, "taker_buy_base": 772288.12, "taker_buy_quote": 90124.99771 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.1171, "high": 0.1176, "low": 0.1162, "close": 0.1174, "volume": 1714877.59, "close_time": 1774274399999, "quote_volume": 200425.418808, "trades": 1499, "taker_buy_base": 1053939.66, "taker_buy_quote": 123239.899734 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.1175, "high": 0.1181, "low": 0.1158, "close": 0.1166, "volume": 2165590.65, "close_time": 1774277999999, "quote_volume": 253075.685714, "trades": 1813, "taker_buy_base": 1213000.94, "taker_buy_quote": 141800.292367 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.1165, "high": 0.1172, "low": 0.1151, "close": 0.1152, "volume": 3019009.12, "close_time": 1774281599999, "quote_volume": 350571.149169, "trades": 1914, "taker_buy_base": 1595788.98, "taker_buy_quote": 185357.755242 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.1153, "high": 0.1157, "low": 0.1139, "close": 0.1145, "volume": 2390221.09, "close_time": 1774285199999, "quote_volume": 274478.772063, "trades": 1694, "taker_buy_base": 1356247.22, "taker_buy_quote": 155726.053648 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.1146, "high": 0.1149, "low": 0.1134, "close": 0.1145, "volume": 1841398.25, "close_time": 1774288799999, "quote_volume": 210404.727826, "trades": 1089, "taker_buy_base": 1023181.18, "taker_buy_quote": 116887.311425 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.1145, "high": 0.1156, "low": 0.114, "close": 0.1156, "volume": 1402414.51, "close_time": 1774292399999, "quote_volume": 160696.285286, "trades": 904, "taker_buy_base": 783264.53, "taker_buy_quote": 89781.227584 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.1156, "high": 0.1159, "low": 0.1141, "close": 0.1142, "volume": 2085109.84, "close_time": 1774295999999, "quote_volume": 240018.948075, "trades": 1161, "taker_buy_base": 978680.52, "taker_buy_quote": 112608.082549 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.1143, "high": 0.1151, "low": 0.1134, "close": 0.115, "volume": 3020914.13, "close_time": 1774299599999, "quote_volume": 344668.06455, "trades": 1236, "taker_buy_base": 1537088.17, "taker_buy_quote": 175414.950545 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.115, "high": 0.1151, "low": 0.1139, "close": 0.1145, "volume": 1447712.99, "close_time": 1774303199999, "quote_volume": 165865.820562, "trades": 859, "taker_buy_base": 841570.86, "taker_buy_quote": 96424.480964 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.1146, "high": 0.1147, "low": 0.1134, "close": 0.1136, "volume": 1628444.5, "close_time": 1774306799999, "quote_volume": 185165.540615, "trades": 852, "taker_buy_base": 890633.14, "taker_buy_quote": 101282.701974 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.1135, "high": 0.1137, "low": 0.112, "close": 0.1134, "volume": 3431060.08, "close_time": 1774310399999, "quote_volume": 387679.755532, "trades": 1740, "taker_buy_base": 1963877.75, "taker_buy_quote": 221984.201979 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.1135, "high": 0.1142, "low": 0.1122, "close": 0.1135, "volume": 2566917.47, "close_time": 1774313999999, "quote_volume": 290527.462742, "trades": 1442, "taker_buy_base": 1226999.93, "taker_buy_quote": 139001.822281 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.1134, "high": 0.1134, "low": 0.1107, "close": 0.1119, "volume": 1948579.74, "close_time": 1774317599999, "quote_volume": 218060.389392, "trades": 1360, "taker_buy_base": 1067748.54, "taker_buy_quote": 119598.035999 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.1118, "high": 0.1128, "low": 0.1115, "close": 0.1123, "volume": 1411728.98, "close_time": 1774321199999, "quote_volume": 158408.684106, "trades": 1278, "taker_buy_base": 668472.37, "taker_buy_quote": 74999.207969 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.1123, "high": 0.1132, "low": 0.1121, "close": 0.113, "volume": 1050803.54, "close_time": 1774324799999, "quote_volume": 118300.512722, "trades": 702, "taker_buy_base": 768145.37, "taker_buy_quote": 86480.440911 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.1129, "high": 0.113, "low": 0.1118, "close": 0.1124, "volume": 1622814.11, "close_time": 1774328399999, "quote_volume": 182409.117075, "trades": 848, "taker_buy_base": 937544.06, "taker_buy_quote": 105400.736466 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.1123, "high": 0.1137, "low": 0.1121, "close": 0.1135, "volume": 1681957.5, "close_time": 1774331999999, "quote_volume": 189468.603382, "trades": 866, "taker_buy_base": 993726.53, "taker_buy_quote": 111894.821448 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.1134, "high": 0.114, "low": 0.1127, "close": 0.1138, "volume": 2183722.28, "close_time": 1774335599999, "quote_volume": 247275.438104, "trades": 1395, "taker_buy_base": 1206896.21, "taker_buy_quote": 136669.075686 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.1138, "high": 0.1147, "low": 0.1133, "close": 0.1146, "volume": 1029339.74, "close_time": 1774339199999, "quote_volume": 117155.367284, "trades": 896, "taker_buy_base": 547914.59, "taker_buy_quote": 62369.472259 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.1147, "high": 0.1164, "low": 0.1145, "close": 0.1153, "volume": 2557539.73, "close_time": 1774342799999, "quote_volume": 295344.555079, "trades": 1654, "taker_buy_base": 1220671.19, "taker_buy_quote": 140952.957896 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.1153, "high": 0.1172, "low": 0.115, "close": 0.1168, "volume": 3953573.58, "close_time": 1774346399999, "quote_volume": 458464.339539, "trades": 2021, "taker_buy_base": 2203869.27, "taker_buy_quote": 255473.274842 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.1168, "high": 0.1168, "low": 0.1144, "close": 0.115, "volume": 2875445.4, "close_time": 1774349999999, "quote_volume": 331814.381751, "trades": 1212, "taker_buy_base": 1159384.04, "taker_buy_quote": 133738.805312 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.115, "high": 0.1158, "low": 0.1141, "close": 0.1154, "volume": 1380432.49, "close_time": 1774353599999, "quote_volume": 158534.497876, "trades": 1119, "taker_buy_base": 763046.2, "taker_buy_quote": 87632.97004 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.1153, "high": 0.1153, "low": 0.1141, "close": 0.1145, "volume": 975287.62, "close_time": 1774357199999, "quote_volume": 111682.753842, "trades": 733, "taker_buy_base": 409891.1, "taker_buy_quote": 46936.143882 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.1145, "high": 0.1151, "low": 0.1136, "close": 0.1138, "volume": 1797266.12, "close_time": 1774360799999, "quote_volume": 205456.633186, "trades": 1543, "taker_buy_base": 790170.06, "taker_buy_quote": 90349.706587 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.1139, "high": 0.1141, "low": 0.1114, "close": 0.1119, "volume": 2202318.12, "close_time": 1774364399999, "quote_volume": 247751.086755, "trades": 2082, "taker_buy_base": 1131327.43, "taker_buy_quote": 127276.74336 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.1119, "high": 0.1126, "low": 0.1114, "close": 0.1116, "volume": 1438309.15, "close_time": 1774367999999, "quote_volume": 161163.074488, "trades": 1174, "taker_buy_base": 659846.52, "taker_buy_quote": 73927.533946 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.1115, "high": 0.1122, "low": 0.1109, "close": 0.1112, "volume": 1423042.35, "close_time": 1774371599999, "quote_volume": 158735.16169, "trades": 1133, "taker_buy_base": 607394.84, "taker_buy_quote": 67782.967301 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.1112, "high": 0.1113, "low": 0.1094, "close": 0.11, "volume": 3143570.71, "close_time": 1774375199999, "quote_volume": 346330.262145, "trades": 2048, "taker_buy_base": 1418025.14, "taker_buy_quote": 156248.429554 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.11, "high": 0.1114, "low": 0.11, "close": 0.1111, "volume": 1331084.21, "close_time": 1774378799999, "quote_volume": 147362.985369, "trades": 880, "taker_buy_base": 714532.48, "taker_buy_quote": 79054.899849 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.1111, "high": 0.1124, "low": 0.1111, "close": 0.1116, "volume": 1123296.97, "close_time": 1774382399999, "quote_volume": 125697.677754, "trades": 720, "taker_buy_base": 520660.97, "taker_buy_quote": 58239.621692 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.1117, "high": 0.1143, "low": 0.1113, "close": 0.1134, "volume": 2519555.78, "close_time": 1774385999999, "quote_volume": 284907.903869, "trades": 1503, "taker_buy_base": 1418235.43, "taker_buy_quote": 160290.893815 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.1135, "high": 0.1137, "low": 0.1123, "close": 0.113, "volume": 923708.47, "close_time": 1774389599999, "quote_volume": 104218.116719, "trades": 604, "taker_buy_base": 499984.33, "taker_buy_quote": 56426.098119 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.113, "high": 0.1137, "low": 0.1129, "close": 0.1134, "volume": 1591370.02, "close_time": 1774393199999, "quote_volume": 180273.148957, "trades": 753, "taker_buy_base": 1010027.52, "taker_buy_quote": 114410.932212 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.1133, "high": 0.1147, "low": 0.1132, "close": 0.1137, "volume": 1542002.83, "close_time": 1774396799999, "quote_volume": 175861.230876, "trades": 819, "taker_buy_base": 1045057.39, "taker_buy_quote": 119172.246804 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.1138, "high": 0.1141, "low": 0.1127, "close": 0.1134, "volume": 905016.32, "close_time": 1774400399999, "quote_volume": 102697.045668, "trades": 696, "taker_buy_base": 557721.26, "taker_buy_quote": 63301.589498 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.1135, "high": 0.1151, "low": 0.1132, "close": 0.1141, "volume": 1979259.3, "close_time": 1774403999999, "quote_volume": 226184.846265, "trades": 1048, "taker_buy_base": 1281704.01, "taker_buy_quote": 146484.256974 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.114, "high": 0.1146, "low": 0.1137, "close": 0.1141, "volume": 713260.27, "close_time": 1774407599999, "quote_volume": 81350.871076, "trades": 585, "taker_buy_base": 444659.07, "taker_buy_quote": 50722.240626 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.1141, "high": 0.1149, "low": 0.1132, "close": 0.1143, "volume": 759244.87, "close_time": 1774411199999, "quote_volume": 86654.796919, "trades": 638, "taker_buy_base": 399466.98, "taker_buy_quote": 45700.545147 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.1144, "high": 0.1144, "low": 0.1135, "close": 0.1143, "volume": 629713.18, "close_time": 1774414799999, "quote_volume": 71751.316508, "trades": 514, "taker_buy_base": 318121.94, "taker_buy_quote": 36250.178328 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.1142, "high": 0.1145, "low": 0.1134, "close": 0.1135, "volume": 996204.5, "close_time": 1774418399999, "quote_volume": 113463.115702, "trades": 653, "taker_buy_base": 399758.88, "taker_buy_quote": 45538.662226 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.1134, "high": 0.1135, "low": 0.1126, "close": 0.1127, "volume": 1158129.47, "close_time": 1774421999999, "quote_volume": 130898.517329, "trades": 707, "taker_buy_base": 570564.1, "taker_buy_quote": 64508.621492 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.1128, "high": 0.1139, "low": 0.1127, "close": 0.113, "volume": 723184.75, "close_time": 1774425599999, "quote_volume": 81926.187458, "trades": 593, "taker_buy_base": 282853.99, "taker_buy_quote": 32061.689291 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.113, "high": 0.114, "low": 0.113, "close": 0.1132, "volume": 1683472.53, "close_time": 1774429199999, "quote_volume": 191108.379099, "trades": 896, "taker_buy_base": 797469.63, "taker_buy_quote": 90491.58868 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.1133, "high": 0.1141, "low": 0.1125, "close": 0.1138, "volume": 2032120.33, "close_time": 1774432799999, "quote_volume": 229806.709011, "trades": 924, "taker_buy_base": 717232.52, "taker_buy_quote": 81237.492841 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.1138, "high": 0.1149, "low": 0.1135, "close": 0.1146, "volume": 1488162.65, "close_time": 1774436399999, "quote_volume": 169754.539139, "trades": 702, "taker_buy_base": 905211.98, "taker_buy_quote": 103273.28411 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.1147, "high": 0.1153, "low": 0.1142, "close": 0.1149, "volume": 1965926.94, "close_time": 1774439999999, "quote_volume": 225682.343346, "trades": 1133, "taker_buy_base": 995152.13, "taker_buy_quote": 114248.566266 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.115, "high": 0.1157, "low": 0.1139, "close": 0.1146, "volume": 1188731.53, "close_time": 1774443599999, "quote_volume": 136217.550865, "trades": 803, "taker_buy_base": 682296.23, "taker_buy_quote": 78198.148102 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.1146, "high": 0.1147, "low": 0.1136, "close": 0.1137, "volume": 1469817.35, "close_time": 1774447199999, "quote_volume": 167928.072936, "trades": 878, "taker_buy_base": 701022.21, "taker_buy_quote": 80098.702055 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.1137, "high": 0.1147, "low": 0.1133, "close": 0.1145, "volume": 949968.24, "close_time": 1774450799999, "quote_volume": 108288.41272, "trades": 796, "taker_buy_base": 492317.6, "taker_buy_quote": 56149.370699 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.1145, "high": 0.115, "low": 0.1134, "close": 0.1138, "volume": 1556004.66, "close_time": 1774454399999, "quote_volume": 177554.308402, "trades": 1023, "taker_buy_base": 773569.33, "taker_buy_quote": 88219.173592 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.1137, "high": 0.1146, "low": 0.1129, "close": 0.1137, "volume": 1181625.58, "close_time": 1774457999999, "quote_volume": 134541.478781, "trades": 970, "taker_buy_base": 526645.1, "taker_buy_quote": 59965.472505 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.1137, "high": 0.1142, "low": 0.1134, "close": 0.1135, "volume": 680216.5, "close_time": 1774461599999, "quote_volume": 77406.793928, "trades": 667, "taker_buy_base": 323944.19, "taker_buy_quote": 36865.95496 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.1136, "high": 0.1142, "low": 0.1133, "close": 0.1135, "volume": 392264.46, "close_time": 1774465199999, "quote_volume": 44618.747355, "trades": 419, "taker_buy_base": 172877.39, "taker_buy_quote": 19659.849201 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.1135, "high": 0.114, "low": 0.1133, "close": 0.1134, "volume": 324821.08, "close_time": 1774468799999, "quote_volume": 36915.288519, "trades": 406, "taker_buy_base": 140625.17, "taker_buy_quote": 15988.066735 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.1135, "high": 0.1136, "low": 0.1124, "close": 0.1128, "volume": 933414.73, "close_time": 1774472399999, "quote_volume": 105291.770382, "trades": 681, "taker_buy_base": 313120.98, "taker_buy_quote": 35330.528949 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.1128, "high": 0.1131, "low": 0.1125, "close": 0.1128, "volume": 631841.81, "close_time": 1774475999999, "quote_volume": 71272.211752, "trades": 485, "taker_buy_base": 211919.83, "taker_buy_quote": 23906.337868 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.1128, "high": 0.1142, "low": 0.1126, "close": 0.1135, "volume": 915582.6, "close_time": 1774479599999, "quote_volume": 103975.057858, "trades": 683, "taker_buy_base": 456341.17, "taker_buy_quote": 51849.404443 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.1135, "high": 0.1135, "low": 0.1131, "close": 0.1134, "volume": 441056.76, "close_time": 1774483199999, "quote_volume": 49967.658225, "trades": 294, "taker_buy_base": 163677.75, "taker_buy_quote": 18544.946037 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.1135, "high": 0.1138, "low": 0.113, "close": 0.1134, "volume": 716033.07, "close_time": 1774486799999, "quote_volume": 81215.279075, "trades": 558, "taker_buy_base": 356549.87, "taker_buy_quote": 40439.047932 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.1134, "high": 0.114, "low": 0.1133, "close": 0.1135, "volume": 711999.5, "close_time": 1774490399999, "quote_volume": 80909.282977, "trades": 519, "taker_buy_base": 414889.61, "taker_buy_quote": 47141.689613 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.1134, "high": 0.1135, "low": 0.1121, "close": 0.1128, "volume": 557431.44, "close_time": 1774493999999, "quote_volume": 62767.687097, "trades": 497, "taker_buy_base": 219350.36, "taker_buy_quote": 24709.993564 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.1127, "high": 0.1128, "low": 0.1115, "close": 0.112, "volume": 929973.82, "close_time": 1774497599999, "quote_volume": 104086.16039, "trades": 662, "taker_buy_base": 384281.38, "taker_buy_quote": 43005.847871 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.1119, "high": 0.112, "low": 0.1115, "close": 0.1116, "volume": 555496.77, "close_time": 1774501199999, "quote_volume": 62031.91047, "trades": 339, "taker_buy_base": 186728.42, "taker_buy_quote": 20852.800941 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.1116, "high": 0.1119, "low": 0.1101, "close": 0.1103, "volume": 1420831.75, "close_time": 1774504799999, "quote_volume": 157619.279407, "trades": 971, "taker_buy_base": 590250.19, "taker_buy_quote": 65454.009083 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.1103, "high": 0.1108, "low": 0.1097, "close": 0.1101, "volume": 1425881.2, "close_time": 1774508399999, "quote_volume": 157020.665449, "trades": 901, "taker_buy_base": 555698.95, "taker_buy_quote": 61227.310359 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.1102, "high": 0.1106, "low": 0.1099, "close": 0.1105, "volume": 765309.42, "close_time": 1774511999999, "quote_volume": 84321.723626, "trades": 680, "taker_buy_base": 365654.06, "taker_buy_quote": 40285.684569 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.1105, "high": 0.1107, "low": 0.1087, "close": 0.109, "volume": 3422534.12, "close_time": 1774515599999, "quote_volume": 373663.342021, "trades": 1947, "taker_buy_base": 1500717.87, "taker_buy_quote": 163803.997389 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.1091, "high": 0.1096, "low": 0.108, "close": 0.1084, "volume": 3902812.35, "close_time": 1774519199999, "quote_volume": 423913.166918, "trades": 1993, "taker_buy_base": 1844251.36, "taker_buy_quote": 200384.590357 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.1083, "high": 0.1087, "low": 0.1079, "close": 0.1084, "volume": 611979.44, "close_time": 1774522799999, "quote_volume": 66291.838395, "trades": 494, "taker_buy_base": 310486.32, "taker_buy_quote": 33637.965065 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.1084, "high": 0.1086, "low": 0.108, "close": 0.1083, "volume": 609109.56, "close_time": 1774526399999, "quote_volume": 65946.816888, "trades": 486, "taker_buy_base": 195507.92, "taker_buy_quote": 21175.047047 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.1084, "high": 0.1086, "low": 0.1079, "close": 0.1082, "volume": 1077354.28, "close_time": 1774529999999, "quote_volume": 116649.339495, "trades": 659, "taker_buy_base": 511635.42, "taker_buy_quote": 55392.604992 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.1082, "high": 0.1097, "low": 0.108, "close": 0.1091, "volume": 1904426.61, "close_time": 1774533599999, "quote_volume": 207193.610232, "trades": 1225, "taker_buy_base": 1056596.33, "taker_buy_quote": 115115.135827 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.1092, "high": 0.1095, "low": 0.1088, "close": 0.109, "volume": 792240.06, "close_time": 1774537199999, "quote_volume": 86463.762977, "trades": 814, "taker_buy_base": 393177.33, "taker_buy_quote": 42902.741671 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.109, "high": 0.1091, "low": 0.1078, "close": 0.1086, "volume": 849945.3, "close_time": 1774540799999, "quote_volume": 92226.365255, "trades": 843, "taker_buy_base": 398651.15, "taker_buy_quote": 43266.210509 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.1087, "high": 0.1097, "low": 0.1086, "close": 0.1097, "volume": 1310441.81, "close_time": 1774544399999, "quote_volume": 143183.823906, "trades": 804, "taker_buy_base": 634993.64, "taker_buy_quote": 69399.249158 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.1097, "high": 0.1122, "low": 0.1097, "close": 0.1115, "volume": 3799177.91, "close_time": 1774547999999, "quote_volume": 422264.897566, "trades": 2716, "taker_buy_base": 1967196.54, "taker_buy_quote": 218580.095652 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.1115, "high": 0.112, "low": 0.107, "close": 0.1075, "volume": 10160264.23, "close_time": 1774551599999, "quote_volume": 1102296.18033, "trades": 6356, "taker_buy_base": 4339730.72, "taker_buy_quote": 471213.167042 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.1075, "high": 0.1077, "low": 0.1062, "close": 0.1066, "volume": 1970900.97, "close_time": 1774555199999, "quote_volume": 210607.957959, "trades": 1540, "taker_buy_base": 1091351.34, "taker_buy_quote": 116644.838891 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.1066, "high": 0.1089, "low": 0.1057, "close": 0.1082, "volume": 2801690.6, "close_time": 1774558799999, "quote_volume": 301724.271948, "trades": 2216, "taker_buy_base": 1389413.49, "taker_buy_quote": 149578.083932 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.1082, "high": 0.1097, "low": 0.1082, "close": 0.1095, "volume": 724982.22, "close_time": 1774562399999, "quote_volume": 79022.301325, "trades": 648, "taker_buy_base": 339775.47, "taker_buy_quote": 37030.478524 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.1095, "high": 0.1101, "low": 0.1089, "close": 0.1092, "volume": 1013736.45, "close_time": 1774565999999, "quote_volume": 110938.98588, "trades": 615, "taker_buy_base": 605689.95, "taker_buy_quote": 66304.584284 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.1092, "high": 0.1094, "low": 0.1086, "close": 0.1087, "volume": 830847.66, "close_time": 1774569599999, "quote_volume": 90419.739984, "trades": 437, "taker_buy_base": 398127.69, "taker_buy_quote": 43344.976128 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.1086, "high": 0.1094, "low": 0.1084, "close": 0.1089, "volume": 1077974.94, "close_time": 1774573199999, "quote_volume": 117386.660762, "trades": 568, "taker_buy_base": 582691.67, "taker_buy_quote": 63451.24891 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.1089, "high": 0.1096, "low": 0.1088, "close": 0.1093, "volume": 715730.7, "close_time": 1774576799999, "quote_volume": 78281.528187, "trades": 441, "taker_buy_base": 354529.71, "taker_buy_quote": 38776.63016 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.1093, "high": 0.1095, "low": 0.109, "close": 0.1093, "volume": 391473.36, "close_time": 1774580399999, "quote_volume": 42763.058093, "trades": 304, "taker_buy_base": 199560.99, "taker_buy_quote": 21802.825764 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.1093, "high": 0.1096, "low": 0.1089, "close": 0.1094, "volume": 737272.58, "close_time": 1774583999999, "quote_volume": 80575.490547, "trades": 379, "taker_buy_base": 465404.95, "taker_buy_quote": 50864.624825 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.1094, "high": 0.1098, "low": 0.1085, "close": 0.1093, "volume": 1268908.0, "close_time": 1774587599999, "quote_volume": 138441.739765, "trades": 758, "taker_buy_base": 621643.95, "taker_buy_quote": 67872.490047 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.1092, "high": 0.1097, "low": 0.1089, "close": 0.1091, "volume": 574234.86, "close_time": 1774591199999, "quote_volume": 62715.375675, "trades": 314, "taker_buy_base": 266981.11, "taker_buy_quote": 29154.106377 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.1091, "high": 0.1091, "low": 0.1084, "close": 0.1091, "volume": 738408.26, "close_time": 1774594799999, "quote_volume": 80394.82827, "trades": 471, "taker_buy_base": 374579.25, "taker_buy_quote": 40782.552527 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.1091, "high": 0.1103, "low": 0.109, "close": 0.11, "volume": 981925.34, "close_time": 1774598399999, "quote_volume": 107859.816991, "trades": 676, "taker_buy_base": 595345.04, "taker_buy_quote": 65394.815564 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.11, "high": 0.1105, "low": 0.1083, "close": 0.109, "volume": 2020012.02, "close_time": 1774601999999, "quote_volume": 220892.230231, "trades": 1111, "taker_buy_base": 981874.94, "taker_buy_quote": 107459.179012 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.109, "high": 0.109, "low": 0.1073, "close": 0.1081, "volume": 900625.06, "close_time": 1774605599999, "quote_volume": 97210.427908, "trades": 699, "taker_buy_base": 426758.77, "taker_buy_quote": 46041.220132 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.108, "high": 0.108, "low": 0.1046, "close": 0.105, "volume": 3102489.71, "close_time": 1774609199999, "quote_volume": 329544.995003, "trades": 2197, "taker_buy_base": 1412876.12, "taker_buy_quote": 149853.421084 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.1051, "high": 0.1059, "low": 0.1046, "close": 0.1056, "volume": 1602425.8, "close_time": 1774612799999, "quote_volume": 168735.400025, "trades": 1169, "taker_buy_base": 775045.72, "taker_buy_quote": 81644.909754 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.1056, "high": 0.1056, "low": 0.1047, "close": 0.1054, "volume": 1891673.8, "close_time": 1774616399999, "quote_volume": 198941.910205, "trades": 829, "taker_buy_base": 872542.39, "taker_buy_quote": 91774.038443 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.1055, "high": 0.1057, "low": 0.1044, "close": 0.1048, "volume": 1802421.93, "close_time": 1774619999999, "quote_volume": 189401.180889, "trades": 1004, "taker_buy_base": 921280.87, "taker_buy_quote": 96832.305171 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.1048, "high": 0.1056, "low": 0.1036, "close": 0.1044, "volume": 2785548.82, "close_time": 1774623599999, "quote_volume": 291128.555049, "trades": 1411, "taker_buy_base": 1297489.86, "taker_buy_quote": 135556.946417 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.1045, "high": 0.105, "low": 0.1036, "close": 0.104, "volume": 3114585.68, "close_time": 1774627199999, "quote_volume": 325161.693779, "trades": 1547, "taker_buy_base": 1576026.77, "taker_buy_quote": 164518.412739 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.104, "high": 0.104, "low": 0.1026, "close": 0.1033, "volume": 2668956.87, "close_time": 1774630799999, "quote_volume": 275322.205658, "trades": 1186, "taker_buy_base": 1184219.49, "taker_buy_quote": 122230.422107 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.1034, "high": 0.1044, "low": 0.1028, "close": 0.1031, "volume": 1100152.76, "close_time": 1774634399999, "quote_volume": 114005.062288, "trades": 847, "taker_buy_base": 531964.74, "taker_buy_quote": 55085.21104 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.1031, "high": 0.1035, "low": 0.1024, "close": 0.1034, "volume": 760660.9, "close_time": 1774637999999, "quote_volume": 78333.219108, "trades": 702, "taker_buy_base": 377809.12, "taker_buy_quote": 38918.572432 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.1033, "high": 0.1047, "low": 0.1028, "close": 0.1045, "volume": 854940.46, "close_time": 1774641599999, "quote_volume": 88806.884131, "trades": 647, "taker_buy_base": 450817.72, "taker_buy_quote": 46797.121718 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.1045, "high": 0.1047, "low": 0.1035, "close": 0.104, "volume": 894349.97, "close_time": 1774645199999, "quote_volume": 93020.429153, "trades": 534, "taker_buy_base": 442987.56, "taker_buy_quote": 46101.433201 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.1039, "high": 0.1044, "low": 0.1035, "close": 0.1035, "volume": 822395.67, "close_time": 1774648799999, "quote_volume": 85578.991081, "trades": 577, "taker_buy_base": 356032.21, "taker_buy_quote": 37059.815513 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.1035, "high": 0.104, "low": 0.1035, "close": 0.1037, "volume": 526835.19, "close_time": 1774652399999, "quote_volume": 54672.291392, "trades": 357, "taker_buy_base": 239776.13, "taker_buy_quote": 24885.086132 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.1037, "high": 0.1043, "low": 0.1036, "close": 0.1041, "volume": 486372.08, "close_time": 1774655999999, "quote_volume": 50546.087177, "trades": 449, "taker_buy_base": 269398.56, "taker_buy_quote": 28002.037536 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.1042, "high": 0.1043, "low": 0.1038, "close": 0.1039, "volume": 488177.45, "close_time": 1774659599999, "quote_volume": 50794.344386, "trades": 348, "taker_buy_base": 264217.25, "taker_buy_quote": 27500.110092 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.1038, "high": 0.1038, "low": 0.102, "close": 0.103, "volume": 910305.88, "close_time": 1774663199999, "quote_volume": 93618.987294, "trades": 794, "taker_buy_base": 466106.14, "taker_buy_quote": 47954.599549 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.103, "high": 0.1036, "low": 0.1026, "close": 0.1031, "volume": 720833.45, "close_time": 1774666799999, "quote_volume": 74308.178226, "trades": 451, "taker_buy_base": 398717.47, "taker_buy_quote": 41109.347417 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.1031, "high": 0.1035, "low": 0.1031, "close": 0.1034, "volume": 441330.97, "close_time": 1774670399999, "quote_volume": 45596.631525, "trades": 241, "taker_buy_base": 196994.88, "taker_buy_quote": 20359.035925 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.1034, "high": 0.1036, "low": 0.103, "close": 0.1033, "volume": 577547.33, "close_time": 1774673999999, "quote_volume": 59676.941512, "trades": 393, "taker_buy_base": 244420.95, "taker_buy_quote": 25256.498503 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.1033, "high": 0.1034, "low": 0.1029, "close": 0.1033, "volume": 288285.67, "close_time": 1774677599999, "quote_volume": 29726.284869, "trades": 255, "taker_buy_base": 173112.92, "taker_buy_quote": 17852.72909 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.1032, "high": 0.1036, "low": 0.1031, "close": 0.1035, "volume": 1013342.87, "close_time": 1774681199999, "quote_volume": 104718.000913, "trades": 520, "taker_buy_base": 417633.39, "taker_buy_quote": 43148.912775 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.1035, "high": 0.1044, "low": 0.1035, "close": 0.1043, "volume": 357381.29, "close_time": 1774684799999, "quote_volume": 37172.480754, "trades": 298, "taker_buy_base": 167780.13, "taker_buy_quote": 17457.864734 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.1044, "high": 0.1051, "low": 0.1044, "close": 0.1048, "volume": 568335.01, "close_time": 1774688399999, "quote_volume": 59532.032598, "trades": 420, "taker_buy_base": 337794.65, "taker_buy_quote": 35387.370636 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.1048, "high": 0.105, "low": 0.1039, "close": 0.1042, "volume": 1005378.69, "close_time": 1774691999999, "quote_volume": 105089.710459, "trades": 420, "taker_buy_base": 600633.98, "taker_buy_quote": 62808.373672 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.1042, "high": 0.1049, "low": 0.1042, "close": 0.1045, "volume": 420047.23, "close_time": 1774695599999, "quote_volume": 43895.63869, "trades": 349, "taker_buy_base": 128321.77, "taker_buy_quote": 13424.015177 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.1045, "high": 0.105, "low": 0.1044, "close": 0.1048, "volume": 334472.02, "close_time": 1774699199999, "quote_volume": 35025.95334, "trades": 282, "taker_buy_base": 187705.62, "taker_buy_quote": 19654.08812 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.1048, "high": 0.1048, "low": 0.1038, "close": 0.1041, "volume": 1009773.42, "close_time": 1774702799999, "quote_volume": 105361.665861, "trades": 513, "taker_buy_base": 612668.09, "taker_buy_quote": 63953.902186 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.1041, "high": 0.1062, "low": 0.104, "close": 0.1056, "volume": 1586172.43, "close_time": 1774706399999, "quote_volume": 167293.086989, "trades": 1078, "taker_buy_base": 970615.46, "taker_buy_quote": 102321.038136 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.1056, "high": 0.1056, "low": 0.1046, "close": 0.1048, "volume": 379512.51, "close_time": 1774709999999, "quote_volume": 39879.12543, "trades": 512, "taker_buy_base": 166586.16, "taker_buy_quote": 17499.894327 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.1047, "high": 0.1056, "low": 0.1044, "close": 0.1045, "volume": 676957.94, "close_time": 1774713599999, "quote_volume": 71005.056445, "trades": 685, "taker_buy_base": 371318.14, "taker_buy_quote": 38970.774855 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.1046, "high": 0.1057, "low": 0.1044, "close": 0.1053, "volume": 2577719.23, "close_time": 1774717199999, "quote_volume": 270727.598435, "trades": 1068, "taker_buy_base": 1102928.8, "taker_buy_quote": 115848.863187 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.1053, "high": 0.1056, "low": 0.1048, "close": 0.1053, "volume": 1088393.15, "close_time": 1774720799999, "quote_volume": 114471.019504, "trades": 625, "taker_buy_base": 534950.62, "taker_buy_quote": 56282.440944 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.1052, "high": 0.1052, "low": 0.1048, "close": 0.105, "volume": 285399.89, "close_time": 1774724399999, "quote_volume": 29990.793569, "trades": 224, "taker_buy_base": 174883.46, "taker_buy_quote": 18381.419212 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.105, "high": 0.1052, "low": 0.1045, "close": 0.1047, "volume": 355143.08, "close_time": 1774727999999, "quote_volume": 37254.746732, "trades": 230, "taker_buy_base": 220127.43, "taker_buy_quote": 23086.492512 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.1047, "high": 0.105, "low": 0.1046, "close": 0.1047, "volume": 361987.96, "close_time": 1774731599999, "quote_volume": 37930.780296, "trades": 272, "taker_buy_base": 157661.25, "taker_buy_quote": 16526.266355 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.1046, "high": 0.1047, "low": 0.1036, "close": 0.1038, "volume": 777881.2, "close_time": 1774735199999, "quote_volume": 80962.927477, "trades": 537, "taker_buy_base": 292138.01, "taker_buy_quote": 30420.779459 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.1038, "high": 0.1041, "low": 0.1036, "close": 0.104, "volume": 541239.86, "close_time": 1774738799999, "quote_volume": 56228.129567, "trades": 292, "taker_buy_base": 242516.95, "taker_buy_quote": 25196.222669 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.1039, "high": 0.104, "low": 0.1021, "close": 0.1025, "volume": 1113191.87, "close_time": 1774742399999, "quote_volume": 114304.487766, "trades": 784, "taker_buy_base": 576995.29, "taker_buy_quote": 59263.928857 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.1024, "high": 0.1027, "low": 0.1017, "close": 0.1024, "volume": 1045991.05, "close_time": 1774745999999, "quote_volume": 106888.448366, "trades": 633, "taker_buy_base": 522291.16, "taker_buy_quote": 53382.064573 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.1024, "high": 0.1031, "low": 0.1024, "close": 0.1027, "volume": 640295.63, "close_time": 1774749599999, "quote_volume": 65860.11953, "trades": 423, "taker_buy_base": 422373.91, "taker_buy_quote": 43446.800032 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.1027, "high": 0.1032, "low": 0.1027, "close": 0.1031, "volume": 683405.86, "close_time": 1774753199999, "quote_volume": 70307.343017, "trades": 325, "taker_buy_base": 491051.28, "taker_buy_quote": 50526.91792 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.1031, "high": 0.1045, "low": 0.1028, "close": 0.1032, "volume": 2142980.95, "close_time": 1774756799999, "quote_volume": 221810.197918, "trades": 1367, "taker_buy_base": 1158947.91, "taker_buy_quote": 119920.71959 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.1032, "high": 0.1034, "low": 0.1029, "close": 0.103, "volume": 621020.13, "close_time": 1774760399999, "quote_volume": 64098.834835, "trades": 410, "taker_buy_base": 254316.59, "taker_buy_quote": 26261.074746 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.1029, "high": 0.1029, "low": 0.1023, "close": 0.1026, "volume": 723260.73, "close_time": 1774763999999, "quote_volume": 74183.803399, "trades": 447, "taker_buy_base": 333567.45, "taker_buy_quote": 34223.573971 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.1025, "high": 0.1028, "low": 0.1022, "close": 0.1025, "volume": 478320.08, "close_time": 1774767599999, "quote_volume": 49031.32391, "trades": 329, "taker_buy_base": 265104.73, "taker_buy_quote": 27180.17697 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.1025, "high": 0.1027, "low": 0.1022, "close": 0.1023, "volume": 582463.38, "close_time": 1774771199999, "quote_volume": 59661.879046, "trades": 423, "taker_buy_base": 390989.21, "taker_buy_quote": 40056.550152 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.1022, "high": 0.1026, "low": 0.1022, "close": 0.1024, "volume": 402831.97, "close_time": 1774774799999, "quote_volume": 41229.219059, "trades": 405, "taker_buy_base": 230832.32, "taker_buy_quote": 23628.379668 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.1024, "high": 0.1029, "low": 0.1023, "close": 0.1025, "volume": 875346.92, "close_time": 1774778399999, "quote_volume": 89878.151854, "trades": 455, "taker_buy_base": 622740.69, "taker_buy_quote": 63952.504126 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.1025, "high": 0.1025, "low": 0.1014, "close": 0.102, "volume": 968871.98, "close_time": 1774781999999, "quote_volume": 98525.340016, "trades": 643, "taker_buy_base": 358705.25, "taker_buy_quote": 36507.766608 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.1021, "high": 0.1028, "low": 0.1021, "close": 0.1024, "volume": 487397.42, "close_time": 1774785599999, "quote_volume": 49973.806912, "trades": 395, "taker_buy_base": 281909.5, "taker_buy_quote": 28907.759346 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.1024, "high": 0.1024, "low": 0.101, "close": 0.1015, "volume": 923818.61, "close_time": 1774789199999, "quote_volume": 93818.375785, "trades": 805, "taker_buy_base": 413464.31, "taker_buy_quote": 42007.743294 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.1015, "high": 0.1016, "low": 0.1004, "close": 0.101, "volume": 1260799.61, "close_time": 1774792799999, "quote_volume": 127264.40073, "trades": 994, "taker_buy_base": 524580.3, "taker_buy_quote": 52959.175765 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.1011, "high": 0.1018, "low": 0.1009, "close": 0.1013, "volume": 837107.8, "close_time": 1774796399999, "quote_volume": 84766.476292, "trades": 607, "taker_buy_base": 483551.97, "taker_buy_quote": 48974.300787 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.1013, "high": 0.1018, "low": 0.101, "close": 0.1015, "volume": 974799.37, "close_time": 1774799999999, "quote_volume": 98757.666607, "trades": 622, "taker_buy_base": 623827.21, "taker_buy_quote": 63203.515219 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.1015, "high": 0.1022, "low": 0.1014, "close": 0.1016, "volume": 477103.41, "close_time": 1774803599999, "quote_volume": 48565.395867, "trades": 358, "taker_buy_base": 235315.29, "taker_buy_quote": 23964.484227 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.1016, "high": 0.1021, "low": 0.1011, "close": 0.1019, "volume": 458329.56, "close_time": 1774807199999, "quote_volume": 46557.360068, "trades": 423, "taker_buy_base": 305084.61, "taker_buy_quote": 30994.789238 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.102, "high": 0.1024, "low": 0.1016, "close": 0.1021, "volume": 406371.25, "close_time": 1774810799999, "quote_volume": 41458.615033, "trades": 359, "taker_buy_base": 232994.44, "taker_buy_quote": 23779.468966 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.1021, "high": 0.1021, "low": 0.1018, "close": 0.1019, "volume": 427845.28, "close_time": 1774814399999, "quote_volume": 43606.114073, "trades": 268, "taker_buy_base": 237843.96, "taker_buy_quote": 24236.650731 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.1019, "high": 0.1029, "low": 0.1019, "close": 0.1029, "volume": 462825.33, "close_time": 1774817999999, "quote_volume": 47436.503117, "trades": 438, "taker_buy_base": 330652.79, "taker_buy_quote": 33901.329216 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.103, "high": 0.1036, "low": 0.1027, "close": 0.1036, "volume": 897627.28, "close_time": 1774821599999, "quote_volume": 92509.620574, "trades": 500, "taker_buy_base": 291104.11, "taker_buy_quote": 30031.189727 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.1035, "high": 0.1035, "low": 0.0987, "close": 0.1016, "volume": 5133570.63, "close_time": 1774825199999, "quote_volume": 515040.34449, "trades": 3175, "taker_buy_base": 2339090.83, "taker_buy_quote": 234707.622861 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.1016, "high": 0.1024, "low": 0.1014, "close": 0.102, "volume": 1351706.01, "close_time": 1774828799999, "quote_volume": 137779.255609, "trades": 1057, "taker_buy_base": 671394.58, "taker_buy_quote": 68424.752436 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.1021, "high": 0.1046, "low": 0.1019, "close": 0.1034, "volume": 1496670.18, "close_time": 1774832399999, "quote_volume": 155207.819479, "trades": 1538, "taker_buy_base": 818425.02, "taker_buy_quote": 84827.333851 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.1034, "high": 0.105, "low": 0.1034, "close": 0.1049, "volume": 693139.7, "close_time": 1774835999999, "quote_volume": 72290.969028, "trades": 808, "taker_buy_base": 311470.64, "taker_buy_quote": 32477.862058 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.1049, "high": 0.1063, "low": 0.1044, "close": 0.1055, "volume": 1270501.17, "close_time": 1774839599999, "quote_volume": 133500.410452, "trades": 1280, "taker_buy_base": 601782.87, "taker_buy_quote": 63284.694089 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.1054, "high": 0.106, "low": 0.105, "close": 0.1057, "volume": 792837.3, "close_time": 1774843199999, "quote_volume": 83677.269444, "trades": 559, "taker_buy_base": 422492.81, "taker_buy_quote": 44582.002615 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.1057, "high": 0.108, "low": 0.1057, "close": 0.1077, "volume": 2556557.58, "close_time": 1774846799999, "quote_volume": 273912.32432, "trades": 1490, "taker_buy_base": 1422588.11, "taker_buy_quote": 152416.391326 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.1076, "high": 0.108, "low": 0.1068, "close": 0.1071, "volume": 1368887.83, "close_time": 1774850399999, "quote_volume": 147130.642813, "trades": 844, "taker_buy_base": 625150.06, "taker_buy_quote": 67220.338894 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.1071, "high": 0.1081, "low": 0.1071, "close": 0.1079, "volume": 1140517.8, "close_time": 1774853999999, "quote_volume": 122722.951558, "trades": 703, "taker_buy_base": 509095.74, "taker_buy_quote": 54772.121639 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.1078, "high": 0.1091, "low": 0.1078, "close": 0.1086, "volume": 1737201.29, "close_time": 1774857599999, "quote_volume": 188415.478554, "trades": 1166, "taker_buy_base": 692671.23, "taker_buy_quote": 75135.561036 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.1086, "high": 0.1088, "low": 0.1081, "close": 0.1085, "volume": 1012860.17, "close_time": 1774861199999, "quote_volume": 109876.864535, "trades": 770, "taker_buy_base": 520529.18, "taker_buy_quote": 56481.516533 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.1084, "high": 0.1085, "low": 0.1067, "close": 0.1068, "volume": 1287694.8, "close_time": 1774864799999, "quote_volume": 138540.730593, "trades": 595, "taker_buy_base": 490713.98, "taker_buy_quote": 52761.66719 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.1069, "high": 0.1077, "low": 0.1066, "close": 0.1076, "volume": 706199.05, "close_time": 1774868399999, "quote_volume": 75538.35859, "trades": 428, "taker_buy_base": 375832.48, "taker_buy_quote": 40222.098639 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.1075, "high": 0.1088, "low": 0.1073, "close": 0.1081, "volume": 1569076.97, "close_time": 1774871999999, "quote_volume": 169389.873195, "trades": 1158, "taker_buy_base": 906055.22, "taker_buy_quote": 97821.511286 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.1082, "high": 0.1101, "low": 0.1081, "close": 0.1091, "volume": 4174830.67, "close_time": 1774875599999, "quote_volume": 454888.823915, "trades": 1753, "taker_buy_base": 2182759.2, "taker_buy_quote": 237898.310356 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.1092, "high": 0.1098, "low": 0.1073, "close": 0.1074, "volume": 1738386.55, "close_time": 1774879199999, "quote_volume": 189069.848072, "trades": 1265, "taker_buy_base": 656017.55, "taker_buy_quote": 71454.754916 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.1074, "high": 0.1079, "low": 0.1068, "close": 0.1077, "volume": 1345740.91, "close_time": 1774882799999, "quote_volume": 144568.509992, "trades": 1313, "taker_buy_base": 669110.01, "taker_buy_quote": 71923.275487 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.1077, "high": 0.1077, "low": 0.1065, "close": 0.1073, "volume": 1249840.08, "close_time": 1774886399999, "quote_volume": 134029.935965, "trades": 953, "taker_buy_base": 571149.04, "taker_buy_quote": 61246.88108 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.1072, "high": 0.1077, "low": 0.1069, "close": 0.1076, "volume": 1225783.05, "close_time": 1774889999999, "quote_volume": 131451.2434, "trades": 1056, "taker_buy_base": 610886.76, "taker_buy_quote": 65519.679024 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.1076, "high": 0.1078, "low": 0.1061, "close": 0.1066, "volume": 1255484.04, "close_time": 1774893599999, "quote_volume": 134171.903026, "trades": 1014, "taker_buy_base": 723378.37, "taker_buy_quote": 77336.66481 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.1067, "high": 0.1069, "low": 0.1061, "close": 0.1063, "volume": 700015.43, "close_time": 1774897199999, "quote_volume": 74513.894041, "trades": 616, "taker_buy_base": 358921.75, "taker_buy_quote": 38208.194359 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.1063, "high": 0.1066, "low": 0.1055, "close": 0.1065, "volume": 1091835.37, "close_time": 1774900799999, "quote_volume": 115641.593771, "trades": 835, "taker_buy_base": 658850.44, "taker_buy_quote": 69784.548687 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.1066, "high": 0.107, "low": 0.1062, "close": 0.1065, "volume": 582718.94, "close_time": 1774904399999, "quote_volume": 62087.203583, "trades": 530, "taker_buy_base": 364313.19, "taker_buy_quote": 38836.097494 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.1064, "high": 0.1073, "low": 0.1062, "close": 0.1069, "volume": 539010.22, "close_time": 1774907999999, "quote_volume": 57597.982194, "trades": 733, "taker_buy_base": 322341.63, "taker_buy_quote": 34435.854994 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.1069, "high": 0.1072, "low": 0.1064, "close": 0.1065, "volume": 482796.06, "close_time": 1774911599999, "quote_volume": 51548.576166, "trades": 353, "taker_buy_base": 261901.68, "taker_buy_quote": 27968.332357 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.1065, "high": 0.1065, "low": 0.1055, "close": 0.1059, "volume": 485298.2, "close_time": 1774915199999, "quote_volume": 51368.227836, "trades": 483, "taker_buy_base": 249164.31, "taker_buy_quote": 26374.91327 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.106, "high": 0.1066, "low": 0.1057, "close": 0.1064, "volume": 1170413.48, "close_time": 1774918799999, "quote_volume": 124151.273477, "trades": 758, "taker_buy_base": 765912.98, "taker_buy_quote": 81248.230061 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.1064, "high": 0.1085, "low": 0.1063, "close": 0.1081, "volume": 1525834.6, "close_time": 1774922399999, "quote_volume": 164181.747307, "trades": 1159, "taker_buy_base": 1011359.05, "taker_buy_quote": 108792.985162 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.108, "high": 0.1086, "low": 0.1078, "close": 0.1083, "volume": 699910.72, "close_time": 1774925999999, "quote_volume": 75698.72148, "trades": 549, "taker_buy_base": 475876.72, "taker_buy_quote": 51471.919536 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.1082, "high": 0.1084, "low": 0.1074, "close": 0.1082, "volume": 1167425.93, "close_time": 1774929599999, "quote_volume": 125990.076634, "trades": 648, "taker_buy_base": 557609.21, "taker_buy_quote": 60205.274554 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.1083, "high": 0.1085, "low": 0.1076, "close": 0.1082, "volume": 1205579.19, "close_time": 1774933199999, "quote_volume": 130372.887799, "trades": 941, "taker_buy_base": 722561.34, "taker_buy_quote": 78147.55391 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.1081, "high": 0.1085, "low": 0.1079, "close": 0.1083, "volume": 892240.02, "close_time": 1774936799999, "quote_volume": 96554.177592, "trades": 613, "taker_buy_base": 571265.58, "taker_buy_quote": 61825.004139 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.1083, "high": 0.1091, "low": 0.108, "close": 0.109, "volume": 1693671.7, "close_time": 1774940399999, "quote_volume": 183875.067477, "trades": 1117, "taker_buy_base": 1038059.08, "taker_buy_quote": 112684.883469 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.109, "high": 0.1092, "low": 0.1078, "close": 0.1092, "volume": 1341436.25, "close_time": 1774943999999, "quote_volume": 145447.619947, "trades": 951, "taker_buy_base": 801620.39, "taker_buy_quote": 86952.440166 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.1092, "high": 0.1093, "low": 0.1073, "close": 0.1075, "volume": 2185520.08, "close_time": 1774947599999, "quote_volume": 237231.093511, "trades": 1509, "taker_buy_base": 959172.23, "taker_buy_quote": 104131.727455 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.1075, "high": 0.1079, "low": 0.1067, "close": 0.1073, "volume": 1491842.77, "close_time": 1774951199999, "quote_volume": 160096.232609, "trades": 1290, "taker_buy_base": 837324.8, "taker_buy_quote": 89890.525206 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.1073, "high": 0.108, "low": 0.1072, "close": 0.1076, "volume": 1041181.59, "close_time": 1774954799999, "quote_volume": 111960.190334, "trades": 732, "taker_buy_base": 550219.6, "taker_buy_quote": 59192.601037 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.1076, "high": 0.1097, "low": 0.1072, "close": 0.1097, "volume": 2505062.47, "close_time": 1774958399999, "quote_volume": 271258.47206, "trades": 1528, "taker_buy_base": 1328929.09, "taker_buy_quote": 144031.574566 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.1098, "high": 0.1103, "low": 0.1091, "close": 0.1096, "volume": 1934757.28, "close_time": 1774961999999, "quote_volume": 212135.835117, "trades": 1428, "taker_buy_base": 1187289.57, "taker_buy_quote": 130179.051772 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.1097, "high": 0.1118, "low": 0.1096, "close": 0.111, "volume": 2947336.78, "close_time": 1774965599999, "quote_volume": 326789.024986, "trades": 2282, "taker_buy_base": 1513301.69, "taker_buy_quote": 167693.950549 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.1111, "high": 0.1124, "low": 0.1091, "close": 0.1095, "volume": 3235450.91, "close_time": 1774969199999, "quote_volume": 358983.326934, "trades": 2553, "taker_buy_base": 1614584.2, "taker_buy_quote": 179384.581828 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.1095, "high": 0.1114, "low": 0.1092, "close": 0.1095, "volume": 1759327.67, "close_time": 1774972799999, "quote_volume": 193861.334407, "trades": 1550, "taker_buy_base": 1027500.66, "taker_buy_quote": 113295.260854 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.1095, "high": 0.1109, "low": 0.1085, "close": 0.1106, "volume": 3117241.64, "close_time": 1774976399999, "quote_volume": 341732.847368, "trades": 2471, "taker_buy_base": 1805664.63, "taker_buy_quote": 198255.727632 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.1107, "high": 0.112, "low": 0.1101, "close": 0.1106, "volume": 1872678.99, "close_time": 1774979999999, "quote_volume": 207676.499275, "trades": 1672, "taker_buy_base": 964695.58, "taker_buy_quote": 106981.022175 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.1106, "high": 0.1109, "low": 0.1098, "close": 0.1106, "volume": 1507037.58, "close_time": 1774983599999, "quote_volume": 166376.274086, "trades": 983, "taker_buy_base": 866373.03, "taker_buy_quote": 95653.572104 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.1106, "high": 0.111, "low": 0.1096, "close": 0.1103, "volume": 1286195.91, "close_time": 1774987199999, "quote_volume": 141907.068721, "trades": 922, "taker_buy_base": 685801.87, "taker_buy_quote": 75685.070807 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.1103, "high": 0.1108, "low": 0.1101, "close": 0.1107, "volume": 1119863.72, "close_time": 1774990799999, "quote_volume": 123732.475412, "trades": 611, "taker_buy_base": 711379.05, "taker_buy_quote": 78600.952723 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.1106, "high": 0.1113, "low": 0.11, "close": 0.1106, "volume": 1144237.26, "close_time": 1774994399999, "quote_volume": 126578.838195, "trades": 680, "taker_buy_base": 774027.81, "taker_buy_quote": 85635.37779 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.1106, "high": 0.1109, "low": 0.1098, "close": 0.1104, "volume": 1092736.8, "close_time": 1774997999999, "quote_volume": 120703.480298, "trades": 696, "taker_buy_base": 651809.8, "taker_buy_quote": 72040.598722 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.1104, "high": 0.1109, "low": 0.1102, "close": 0.1108, "volume": 1070964.01, "close_time": 1775001599999, "quote_volume": 118385.000074, "trades": 486, "taker_buy_base": 733909.35, "taker_buy_quote": 81130.425241 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.1107, "high": 0.1107, "low": 0.1094, "close": 0.1101, "volume": 711072.09, "close_time": 1775005199999, "quote_volume": 78219.01509, "trades": 516, "taker_buy_base": 324296.76, "taker_buy_quote": 35649.066737 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.1102, "high": 0.1103, "low": 0.1086, "close": 0.109, "volume": 1582888.43, "close_time": 1775008799999, "quote_volume": 172736.260371, "trades": 881, "taker_buy_base": 565822.95, "taker_buy_quote": 61724.091404 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.1091, "high": 0.1094, "low": 0.109, "close": 0.1092, "volume": 531916.96, "close_time": 1775012399999, "quote_volume": 58100.37934, "trades": 408, "taker_buy_base": 262132.25, "taker_buy_quote": 28633.333159 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.1093, "high": 0.1107, "low": 0.1093, "close": 0.1103, "volume": 481152.67, "close_time": 1775015999999, "quote_volume": 53023.289271, "trades": 532, "taker_buy_base": 243216.52, "taker_buy_quote": 26796.813337 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.1104, "high": 0.1113, "low": 0.1102, "close": 0.1108, "volume": 544214.0, "close_time": 1775019599999, "quote_volume": 60241.030393, "trades": 554, "taker_buy_base": 251524.01, "taker_buy_quote": 27846.084403 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.1108, "high": 0.1123, "low": 0.1106, "close": 0.1118, "volume": 960924.15, "close_time": 1775023199999, "quote_volume": 107198.851249, "trades": 733, "taker_buy_base": 622889.98, "taker_buy_quote": 69462.523735 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.1118, "high": 0.1125, "low": 0.1115, "close": 0.1122, "volume": 799601.17, "close_time": 1775026799999, "quote_volume": 89479.169961, "trades": 828, "taker_buy_base": 470702.08, "taker_buy_quote": 52679.367093 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.1122, "high": 0.1129, "low": 0.1116, "close": 0.1127, "volume": 2160542.43, "close_time": 1775030399999, "quote_volume": 242580.968475, "trades": 1109, "taker_buy_base": 1171718.08, "taker_buy_quote": 131699.344523 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.1127, "high": 0.1134, "low": 0.1123, "close": 0.1123, "volume": 1037547.87, "close_time": 1775033999999, "quote_volume": 116978.955754, "trades": 799, "taker_buy_base": 526370.98, "taker_buy_quote": 59335.721883 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.1122, "high": 0.1126, "low": 0.1116, "close": 0.112, "volume": 1593230.26, "close_time": 1775037599999, "quote_volume": 178466.082054, "trades": 858, "taker_buy_base": 891480.52, "taker_buy_quote": 99886.43863 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.1121, "high": 0.1124, "low": 0.1108, "close": 0.1112, "volume": 1742170.05, "close_time": 1775041199999, "quote_volume": 194874.474361, "trades": 874, "taker_buy_base": 1012779.5, "taker_buy_quote": 113323.559435 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.1112, "high": 0.1115, "low": 0.1108, "close": 0.1114, "volume": 856438.43, "close_time": 1775044799999, "quote_volume": 95201.83958, "trades": 590, "taker_buy_base": 429267.09, "taker_buy_quote": 47714.854138 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.1115, "high": 0.1134, "low": 0.1113, "close": 0.1122, "volume": 2151783.61, "close_time": 1775048399999, "quote_volume": 241622.162864, "trades": 1471, "taker_buy_base": 1144194.18, "taker_buy_quote": 128420.191149 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.1122, "high": 0.1123, "low": 0.1106, "close": 0.1109, "volume": 897991.13, "close_time": 1775051999999, "quote_volume": 100118.026637, "trades": 942, "taker_buy_base": 418204.09, "taker_buy_quote": 46681.028953 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.1109, "high": 0.1119, "low": 0.1108, "close": 0.1114, "volume": 1093868.0, "close_time": 1775055599999, "quote_volume": 121753.094132, "trades": 962, "taker_buy_base": 532695.1, "taker_buy_quote": 59303.635996 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.1115, "high": 0.1119, "low": 0.111, "close": 0.1119, "volume": 639168.25, "close_time": 1775059199999, "quote_volume": 71206.474562, "trades": 766, "taker_buy_base": 363142.09, "taker_buy_quote": 40464.855419 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.1119, "high": 0.1121, "low": 0.1114, "close": 0.1117, "volume": 936327.67, "close_time": 1775062799999, "quote_volume": 104622.313713, "trades": 742, "taker_buy_base": 412430.66, "taker_buy_quote": 46099.652651 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.1116, "high": 0.1127, "low": 0.1111, "close": 0.1111, "volume": 919337.19, "close_time": 1775066399999, "quote_volume": 102635.269749, "trades": 716, "taker_buy_base": 466308.22, "taker_buy_quote": 52093.485113 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.1111, "high": 0.1114, "low": 0.1105, "close": 0.1106, "volume": 648985.21, "close_time": 1775069999999, "quote_volume": 72063.556795, "trades": 566, "taker_buy_base": 263708.41, "taker_buy_quote": 29279.891277 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.1107, "high": 0.1114, "low": 0.1105, "close": 0.1109, "volume": 424948.86, "close_time": 1775073599999, "quote_volume": 47159.956473, "trades": 322, "taker_buy_base": 182540.05, "taker_buy_quote": 20264.682941 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.1109, "high": 0.1109, "low": 0.1102, "close": 0.1108, "volume": 1508760.33, "close_time": 1775077199999, "quote_volume": 166942.208104, "trades": 662, "taker_buy_base": 786424.93, "taker_buy_quote": 87033.650531 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.1108, "high": 0.112, "low": 0.1108, "close": 0.1116, "volume": 2143971.45, "close_time": 1775080799999, "quote_volume": 238956.218726, "trades": 1104, "taker_buy_base": 1082139.59, "taker_buy_quote": 120612.538954 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.1115, "high": 0.1115, "low": 0.1096, "close": 0.11, "volume": 1270831.32, "close_time": 1775084399999, "quote_volume": 139920.482527, "trades": 784, "taker_buy_base": 428787.46, "taker_buy_quote": 47230.526569 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.11, "high": 0.1102, "low": 0.1097, "close": 0.1101, "volume": 530042.79, "close_time": 1775087999999, "quote_volume": 58244.379183, "trades": 420, "taker_buy_base": 185806.97, "taker_buy_quote": 20424.594628 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.1102, "high": 0.1112, "low": 0.1101, "close": 0.1109, "volume": 887731.42, "close_time": 1775091599999, "quote_volume": 98093.79411, "trades": 623, "taker_buy_base": 489294.96, "taker_buy_quote": 54051.585978 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.1109, "high": 0.1113, "low": 0.1076, "close": 0.1084, "volume": 3275071.03, "close_time": 1775095199999, "quote_volume": 357004.832873, "trades": 3093, "taker_buy_base": 1387801.56, "taker_buy_quote": 151430.963679 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.1083, "high": 0.1084, "low": 0.1063, "close": 0.1071, "volume": 1467930.14, "close_time": 1775098799999, "quote_volume": 157350.728822, "trades": 1333, "taker_buy_base": 636549.83, "taker_buy_quote": 68302.940332 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.107, "high": 0.1076, "low": 0.1064, "close": 0.1068, "volume": 1261821.15, "close_time": 1775102399999, "quote_volume": 134829.272895, "trades": 1126, "taker_buy_base": 480622.56, "taker_buy_quote": 51374.451504 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.1067, "high": 0.1069, "low": 0.1061, "close": 0.1063, "volume": 1016392.32, "close_time": 1775105999999, "quote_volume": 108275.574634, "trades": 662, "taker_buy_base": 340766.86, "taker_buy_quote": 36335.924576 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.1063, "high": 0.1077, "low": 0.1061, "close": 0.1075, "volume": 1323143.99, "close_time": 1775109599999, "quote_volume": 141547.377454, "trades": 1017, "taker_buy_base": 728461.52, "taker_buy_quote": 77896.338827 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.1076, "high": 0.1082, "low": 0.1071, "close": 0.1074, "volume": 1036617.31, "close_time": 1775113199999, "quote_volume": 111534.63513, "trades": 667, "taker_buy_base": 456559.33, "taker_buy_quote": 49125.754 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.1074, "high": 0.1076, "low": 0.1072, "close": 0.1074, "volume": 476342.65, "close_time": 1775116799999, "quote_volume": 51157.896839, "trades": 408, "taker_buy_base": 229223.75, "taker_buy_quote": 24632.271263 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.1074, "high": 0.1075, "low": 0.1066, "close": 0.1067, "volume": 533240.71, "close_time": 1775120399999, "quote_volume": 57044.669739, "trades": 393, "taker_buy_base": 215916.78, "taker_buy_quote": 23114.562811 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.1066, "high": 0.1068, "low": 0.1062, "close": 0.1066, "volume": 1338944.79, "close_time": 1775123999999, "quote_volume": 142555.456165, "trades": 791, "taker_buy_base": 604223.68, "taker_buy_quote": 64348.490415 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.1066, "high": 0.1067, "low": 0.1061, "close": 0.1065, "volume": 497709.12, "close_time": 1775127599999, "quote_volume": 52952.946288, "trades": 500, "taker_buy_base": 211088.74, "taker_buy_quote": 22469.152982 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.1065, "high": 0.107, "low": 0.106, "close": 0.1068, "volume": 641102.42, "close_time": 1775131199999, "quote_volume": 68284.037266, "trades": 618, "taker_buy_base": 285298.99, "taker_buy_quote": 30411.198171 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.1068, "high": 0.1068, "low": 0.1052, "close": 0.1056, "volume": 2451260.1, "close_time": 1775134799999, "quote_volume": 259004.117196, "trades": 1154, "taker_buy_base": 1065345.59, "taker_buy_quote": 112511.523816 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.1056, "high": 0.1058, "low": 0.1046, "close": 0.1053, "volume": 2397124.99, "close_time": 1775138399999, "quote_volume": 252411.568693, "trades": 1440, "taker_buy_base": 1235840.99, "taker_buy_quote": 130111.344856 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.1053, "high": 0.1073, "low": 0.1051, "close": 0.1071, "volume": 2138079.01, "close_time": 1775141999999, "quote_volume": 227289.805964, "trades": 1680, "taker_buy_base": 1227077.69, "taker_buy_quote": 130473.756385 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.1071, "high": 0.1071, "low": 0.1059, "close": 0.1066, "volume": 2687239.81, "close_time": 1775145599999, "quote_volume": 286370.154888, "trades": 1233, "taker_buy_base": 1261609.25, "taker_buy_quote": 134393.023845 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.1067, "high": 0.1073, "low": 0.1058, "close": 0.1066, "volume": 2258722.34, "close_time": 1775149199999, "quote_volume": 240800.842921, "trades": 1224, "taker_buy_base": 1009270.77, "taker_buy_quote": 107659.263569 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.1065, "high": 0.108, "low": 0.106, "close": 0.1062, "volume": 2360002.64, "close_time": 1775152799999, "quote_volume": 251963.746976, "trades": 1329, "taker_buy_base": 1172681.66, "taker_buy_quote": 125252.544457 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.1063, "high": 0.1073, "low": 0.1063, "close": 0.1069, "volume": 735555.11, "close_time": 1775156399999, "quote_volume": 78437.909046, "trades": 558, "taker_buy_base": 419230.02, "taker_buy_quote": 44707.785221 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.1069, "high": 0.1069, "low": 0.1061, "close": 0.1063, "volume": 1049605.02, "close_time": 1775159999999, "quote_volume": 111710.381374, "trades": 672, "taker_buy_base": 531915.22, "taker_buy_quote": 56611.537026 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.1063, "high": 0.1072, "low": 0.1058, "close": 0.1065, "volume": 1382678.33, "close_time": 1775163599999, "quote_volume": 146777.964094, "trades": 699, "taker_buy_base": 435723.2, "taker_buy_quote": 46343.533678 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.1066, "high": 0.1066, "low": 0.1059, "close": 0.1064, "volume": 325106.0, "close_time": 1775167199999, "quote_volume": 34560.163694, "trades": 346, "taker_buy_base": 104322.6, "taker_buy_quote": 11086.795817 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.1064, "high": 0.1067, "low": 0.1059, "close": 0.1062, "volume": 710602.5, "close_time": 1775170799999, "quote_volume": 75518.859097, "trades": 404, "taker_buy_base": 302092.72, "taker_buy_quote": 32100.873829 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.1061, "high": 0.1066, "low": 0.1061, "close": 0.1064, "volume": 588009.33, "close_time": 1775174399999, "quote_volume": 62535.106255, "trades": 381, "taker_buy_base": 333809.75, "taker_buy_quote": 35495.132759 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.1064, "high": 0.1065, "low": 0.106, "close": 0.1064, "volume": 800084.58, "close_time": 1775177999999, "quote_volume": 85037.773309, "trades": 407, "taker_buy_base": 453828.3, "taker_buy_quote": 48249.931278 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.1065, "high": 0.107, "low": 0.1063, "close": 0.1068, "volume": 824490.54, "close_time": 1775181599999, "quote_volume": 87848.718241, "trades": 495, "taker_buy_base": 340631.74, "taker_buy_quote": 36300.386297 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.1069, "high": 0.1077, "low": 0.1066, "close": 0.1072, "volume": 1305532.11, "close_time": 1775185199999, "quote_volume": 139757.849367, "trades": 813, "taker_buy_base": 726894.11, "taker_buy_quote": 77835.636535 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.1072, "high": 0.1082, "low": 0.1069, "close": 0.1076, "volume": 1311376.05, "close_time": 1775188799999, "quote_volume": 141172.925764, "trades": 816, "taker_buy_base": 662356.12, "taker_buy_quote": 71265.350378 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.1076, "high": 0.1085, "low": 0.1075, "close": 0.1083, "volume": 961680.92, "close_time": 1775192399999, "quote_volume": 103753.057718, "trades": 805, "taker_buy_base": 437179.19, "taker_buy_quote": 47195.664339 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.1084, "high": 0.1095, "low": 0.1081, "close": 0.1092, "volume": 1225640.62, "close_time": 1775195999999, "quote_volume": 133445.270481, "trades": 877, "taker_buy_base": 619028.15, "taker_buy_quote": 67428.071322 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.1091, "high": 0.11, "low": 0.109, "close": 0.1095, "volume": 1764916.22, "close_time": 1775199599999, "quote_volume": 193286.075392, "trades": 963, "taker_buy_base": 1056942.48, "taker_buy_quote": 115765.651776 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.1094, "high": 0.1099, "low": 0.1089, "close": 0.1091, "volume": 937755.71, "close_time": 1775203199999, "quote_volume": 102484.294394, "trades": 644, "taker_buy_base": 365782.83, "taker_buy_quote": 39990.154512 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.1092, "high": 0.1104, "low": 0.1091, "close": 0.1101, "volume": 1167770.88, "close_time": 1775206799999, "quote_volume": 128331.239103, "trades": 902, "taker_buy_base": 665573.47, "taker_buy_quote": 73162.288478 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.1101, "high": 0.1111, "low": 0.1097, "close": 0.1108, "volume": 1756563.86, "close_time": 1775210399999, "quote_volume": 193875.464452, "trades": 1211, "taker_buy_base": 910205.36, "taker_buy_quote": 100502.102231 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.1109, "high": 0.1111, "low": 0.1096, "close": 0.11, "volume": 1271428.11, "close_time": 1775213999999, "quote_volume": 140184.50879, "trades": 986, "taker_buy_base": 581157.61, "taker_buy_quote": 64116.129588 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.11, "high": 0.1109, "low": 0.1099, "close": 0.1108, "volume": 1254704.13, "close_time": 1775217599999, "quote_volume": 138346.600091, "trades": 927, "taker_buy_base": 597072.96, "taker_buy_quote": 65875.605539 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.1108, "high": 0.1119, "low": 0.11, "close": 0.1104, "volume": 2761959.12, "close_time": 1775221199999, "quote_volume": 306437.439029, "trades": 2010, "taker_buy_base": 1337868.96, "taker_buy_quote": 148438.726624 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.1105, "high": 0.1105, "low": 0.1095, "close": 0.11, "volume": 835111.18, "close_time": 1775224799999, "quote_volume": 91784.902944, "trades": 655, "taker_buy_base": 393978.83, "taker_buy_quote": 43289.975055 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.11, "high": 0.1109, "low": 0.1096, "close": 0.1105, "volume": 796848.68, "close_time": 1775228399999, "quote_volume": 87740.448746, "trades": 636, "taker_buy_base": 312579.79, "taker_buy_quote": 34416.508492 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.1105, "high": 0.1109, "low": 0.1099, "close": 0.1099, "volume": 927728.04, "close_time": 1775231999999, "quote_volume": 102412.409971, "trades": 574, "taker_buy_base": 450175.88, "taker_buy_quote": 49688.88809 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.1099, "high": 0.1105, "low": 0.1099, "close": 0.1103, "volume": 1111696.54, "close_time": 1775235599999, "quote_volume": 122440.912799, "trades": 693, "taker_buy_base": 496680.41, "taker_buy_quote": 54720.133838 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.1103, "high": 0.1107, "low": 0.1098, "close": 0.1102, "volume": 696534.3, "close_time": 1775239199999, "quote_volume": 76844.978728, "trades": 514, "taker_buy_base": 441114.96, "taker_buy_quote": 48664.64571 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.1101, "high": 0.1106, "low": 0.11, "close": 0.1102, "volume": 562961.3, "close_time": 1775242799999, "quote_volume": 62092.049931, "trades": 432, "taker_buy_base": 294057.97, "taker_buy_quote": 32429.828686 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.1102, "high": 0.1105, "low": 0.1097, "close": 0.1105, "volume": 653669.03, "close_time": 1775246399999, "quote_volume": 72009.145808, "trades": 395, "taker_buy_base": 370397.03, "taker_buy_quote": 40819.471554 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.1105, "high": 0.1109, "low": 0.1102, "close": 0.1104, "volume": 361211.45, "close_time": 1775249999999, "quote_volume": 39917.24753, "trades": 370, "taker_buy_base": 199905.47, "taker_buy_quote": 22099.509303 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.1105, "high": 0.1111, "low": 0.1105, "close": 0.1109, "volume": 500520.56, "close_time": 1775253599999, "quote_volume": 55482.852358, "trades": 460, "taker_buy_base": 323291.73, "taker_buy_quote": 35834.476569 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.1109, "high": 0.1111, "low": 0.1102, "close": 0.1103, "volume": 605508.7, "close_time": 1775257199999, "quote_volume": 67035.549612, "trades": 467, "taker_buy_base": 245153.94, "taker_buy_quote": 27171.039796 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.1103, "high": 0.1103, "low": 0.1097, "close": 0.11, "volume": 333186.51, "close_time": 1775260799999, "quote_volume": 36663.257868, "trades": 400, "taker_buy_base": 147353.3, "taker_buy_quote": 16216.090186 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.1101, "high": 0.1102, "low": 0.1094, "close": 0.1096, "volume": 854109.08, "close_time": 1775264399999, "quote_volume": 93799.576602, "trades": 602, "taker_buy_base": 495912.07, "taker_buy_quote": 54462.689482 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.1096, "high": 0.1101, "low": 0.1095, "close": 0.11, "volume": 417709.48, "close_time": 1775267999999, "quote_volume": 45867.908389, "trades": 385, "taker_buy_base": 200487.83, "taker_buy_quote": 22009.071917 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.1099, "high": 0.1104, "low": 0.1097, "close": 0.1101, "volume": 851249.67, "close_time": 1775271599999, "quote_volume": 93768.713222, "trades": 625, "taker_buy_base": 462271.19, "taker_buy_quote": 50936.861187 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.1101, "high": 0.1109, "low": 0.1098, "close": 0.1103, "volume": 683172.38, "close_time": 1775275199999, "quote_volume": 75318.416892, "trades": 543, "taker_buy_base": 172406.34, "taker_buy_quote": 19010.720847 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.1102, "high": 0.1102, "low": 0.1097, "close": 0.1101, "volume": 596539.64, "close_time": 1775278799999, "quote_volume": 65640.953882, "trades": 360, "taker_buy_base": 334235.17, "taker_buy_quote": 36773.419104 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.11, "high": 0.1105, "low": 0.1098, "close": 0.1098, "volume": 820736.4, "close_time": 1775282399999, "quote_volume": 90350.958019, "trades": 600, "taker_buy_base": 276863.39, "taker_buy_quote": 30471.637432 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.1097, "high": 0.1104, "low": 0.1095, "close": 0.1103, "volume": 280677.44, "close_time": 1775285999999, "quote_volume": 30848.538236, "trades": 263, "taker_buy_base": 143660.34, "taker_buy_quote": 15782.818979 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.1103, "high": 0.1111, "low": 0.1103, "close": 0.1105, "volume": 1009984.43, "close_time": 1775289599999, "quote_volume": 111879.199751, "trades": 499, "taker_buy_base": 387446.49, "taker_buy_quote": 42895.814138 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.1104, "high": 0.1106, "low": 0.1099, "close": 0.1103, "volume": 813857.44, "close_time": 1775293199999, "quote_volume": 89682.117547, "trades": 451, "taker_buy_base": 461622.48, "taker_buy_quote": 50887.209725 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.1103, "high": 0.1106, "low": 0.1095, "close": 0.1097, "volume": 725063.22, "close_time": 1775296799999, "quote_volume": 79701.235335, "trades": 479, "taker_buy_base": 311972.27, "taker_buy_quote": 34305.251409 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.1096, "high": 0.1097, "low": 0.109, "close": 0.1095, "volume": 690079.84, "close_time": 1775300399999, "quote_volume": 75413.580919, "trades": 535, "taker_buy_base": 357947.62, "taker_buy_quote": 39128.356812 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.1095, "high": 0.11, "low": 0.1094, "close": 0.1099, "volume": 412008.65, "close_time": 1775303999999, "quote_volume": 45176.456216, "trades": 304, "taker_buy_base": 217743.33, "taker_buy_quote": 23866.345636 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.1098, "high": 0.1099, "low": 0.1094, "close": 0.1097, "volume": 362839.75, "close_time": 1775307599999, "quote_volume": 39787.672325, "trades": 273, "taker_buy_base": 183675.83, "taker_buy_quote": 20139.246678 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.1096, "high": 0.1097, "low": 0.1087, "close": 0.1089, "volume": 424638.11, "close_time": 1775311199999, "quote_volume": 46392.317398, "trades": 374, "taker_buy_base": 251724.72, "taker_buy_quote": 27501.894255 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.1088, "high": 0.1097, "low": 0.1084, "close": 0.1096, "volume": 678651.19, "close_time": 1775314799999, "quote_volume": 73839.705859, "trades": 491, "taker_buy_base": 406758.88, "taker_buy_quote": 44265.994417 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.1095, "high": 0.1103, "low": 0.1093, "close": 0.1095, "volume": 1055290.47, "close_time": 1775318399999, "quote_volume": 115796.4631, "trades": 803, "taker_buy_base": 485422.2, "taker_buy_quote": 53288.70434 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.1095, "high": 0.1099, "low": 0.1092, "close": 0.1093, "volume": 470479.89, "close_time": 1775321999999, "quote_volume": 51568.928311, "trades": 371, "taker_buy_base": 288595.49, "taker_buy_quote": 31641.028049 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.1093, "high": 0.1107, "low": 0.1091, "close": 0.1103, "volume": 600485.21, "close_time": 1775325599999, "quote_volume": 66244.728981, "trades": 450, "taker_buy_base": 310210.66, "taker_buy_quote": 34222.620655 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.1103, "high": 0.1106, "low": 0.11, "close": 0.1103, "volume": 636866.94, "close_time": 1775329199999, "quote_volume": 70198.061749, "trades": 410, "taker_buy_base": 261714.97, "taker_buy_quote": 28844.8088 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.1103, "high": 0.1115, "low": 0.11, "close": 0.1105, "volume": 608544.93, "close_time": 1775332799999, "quote_volume": 67372.148093, "trades": 605, "taker_buy_base": 327958.28, "taker_buy_quote": 36296.362631 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.1105, "high": 0.1105, "low": 0.1099, "close": 0.1102, "volume": 459529.34, "close_time": 1775336399999, "quote_volume": 50679.536025, "trades": 338, "taker_buy_base": 308954.37, "taker_buy_quote": 34076.723519 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.1102, "high": 0.1108, "low": 0.1102, "close": 0.1103, "volume": 662176.11, "close_time": 1775339999999, "quote_volume": 73176.016424, "trades": 452, "taker_buy_base": 271899.66, "taker_buy_quote": 30052.353477 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.1103, "high": 0.1107, "low": 0.1103, "close": 0.1105, "volume": 231415.62, "close_time": 1775343599999, "quote_volume": 25580.790904, "trades": 203, "taker_buy_base": 128307.3, "taker_buy_quote": 14182.151332 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.1104, "high": 0.1107, "low": 0.1103, "close": 0.1106, "volume": 325736.01, "close_time": 1775347199999, "quote_volume": 35996.887491, "trades": 265, "taker_buy_base": 177923.66, "taker_buy_quote": 19665.620966 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.1107, "high": 0.1109, "low": 0.11, "close": 0.1102, "volume": 1020843.58, "close_time": 1775350799999, "quote_volume": 112686.811625, "trades": 542, "taker_buy_base": 404767.58, "taker_buy_quote": 44702.172144 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.1103, "high": 0.1106, "low": 0.1098, "close": 0.1098, "volume": 588816.59, "close_time": 1775354399999, "quote_volume": 64866.947527, "trades": 384, "taker_buy_base": 365382.05, "taker_buy_quote": 40248.604636 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.1098, "high": 0.1098, "low": 0.1093, "close": 0.1095, "volume": 636684.07, "close_time": 1775357999999, "quote_volume": 69766.073979, "trades": 370, "taker_buy_base": 368506.89, "taker_buy_quote": 40393.033415 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.1095, "high": 0.1095, "low": 0.109, "close": 0.1093, "volume": 438574.84, "close_time": 1775361599999, "quote_volume": 47928.418927, "trades": 264, "taker_buy_base": 168276.56, "taker_buy_quote": 18396.300943 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.1092, "high": 0.1092, "low": 0.1089, "close": 0.1089, "volume": 219279.19, "close_time": 1775365199999, "quote_volume": 23926.996164, "trades": 178, "taker_buy_base": 155086.78, "taker_buy_quote": 16924.968524 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.1088, "high": 0.1091, "low": 0.1079, "close": 0.1081, "volume": 371894.64, "close_time": 1775368799999, "quote_volume": 40301.078829, "trades": 349, "taker_buy_base": 132097.44, "taker_buy_quote": 14323.50075 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.108, "high": 0.1081, "low": 0.1069, "close": 0.1075, "volume": 720853.9, "close_time": 1775372399999, "quote_volume": 77562.181399, "trades": 865, "taker_buy_base": 256449.16, "taker_buy_quote": 27609.665389 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.1075, "high": 0.1076, "low": 0.1069, "close": 0.1071, "volume": 444420.03, "close_time": 1775375999999, "quote_volume": 47693.171303, "trades": 406, "taker_buy_base": 249398.39, "taker_buy_quote": 26780.845998 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.1071, "high": 0.1075, "low": 0.1069, "close": 0.1074, "volume": 258158.22, "close_time": 1775379599999, "quote_volume": 27679.991075, "trades": 224, "taker_buy_base": 102088.27, "taker_buy_quote": 10954.279516 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.1074, "high": 0.1079, "low": 0.1074, "close": 0.1078, "volume": 342990.42, "close_time": 1775383199999, "quote_volume": 36931.159419, "trades": 230, "taker_buy_base": 253514.88, "taker_buy_quote": 27299.596865 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.1078, "high": 0.1079, "low": 0.107, "close": 0.1071, "volume": 324237.26, "close_time": 1775386799999, "quote_volume": 34801.83238, "trades": 354, "taker_buy_base": 118850.0, "taker_buy_quote": 12760.73442 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.1071, "high": 0.1074, "low": 0.1068, "close": 0.1073, "volume": 586950.69, "close_time": 1775390399999, "quote_volume": 62897.163864, "trades": 438, "taker_buy_base": 321891.76, "taker_buy_quote": 34499.915302 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.1072, "high": 0.1073, "low": 0.1062, "close": 0.1067, "volume": 1369922.6, "close_time": 1775393999999, "quote_volume": 146337.854601, "trades": 943, "taker_buy_base": 447951.91, "taker_buy_quote": 47840.476456 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.1066, "high": 0.1068, "low": 0.1057, "close": 0.1068, "volume": 876549.78, "close_time": 1775397599999, "quote_volume": 93257.7909, "trades": 726, "taker_buy_base": 462031.99, "taker_buy_quote": 49178.942046 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.1067, "high": 0.107, "low": 0.1064, "close": 0.1066, "volume": 509488.89, "close_time": 1775401199999, "quote_volume": 54367.422492, "trades": 418, "taker_buy_base": 310653.52, "taker_buy_quote": 33163.646505 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.1066, "high": 0.1083, "low": 0.1061, "close": 0.1071, "volume": 1591234.64, "close_time": 1775404799999, "quote_volume": 170638.519355, "trades": 1763, "taker_buy_base": 787823.73, "taker_buy_quote": 84540.848988 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.1071, "high": 0.1073, "low": 0.1065, "close": 0.1065, "volume": 477790.29, "close_time": 1775408399999, "quote_volume": 51102.903093, "trades": 534, "taker_buy_base": 184223.49, "taker_buy_quote": 19701.128028 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.1065, "high": 0.1073, "low": 0.1062, "close": 0.107, "volume": 455037.95, "close_time": 1775411999999, "quote_volume": 48552.429889, "trades": 451, "taker_buy_base": 174982.85, "taker_buy_quote": 18671.220445 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.107, "high": 0.1072, "low": 0.1066, "close": 0.1068, "volume": 465844.21, "close_time": 1775415599999, "quote_volume": 49801.230953, "trades": 341, "taker_buy_base": 341008.35, "taker_buy_quote": 36466.535967 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.1068, "high": 0.1073, "low": 0.1064, "close": 0.1069, "volume": 418824.87, "close_time": 1775419199999, "quote_volume": 44724.622165, "trades": 357, "taker_buy_base": 197399.49, "taker_buy_quote": 21098.31807 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.1069, "high": 0.1072, "low": 0.1068, "close": 0.1071, "volume": 455782.47, "close_time": 1775422799999, "quote_volume": 48798.787246, "trades": 345, "taker_buy_base": 337740.63, "taker_buy_quote": 36161.636206 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.1071, "high": 0.1072, "low": 0.1065, "close": 0.1068, "volume": 557249.88, "close_time": 1775426399999, "quote_volume": 59532.841339, "trades": 427, "taker_buy_base": 332974.53, "taker_buy_quote": 35564.014505 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.1069, "high": 0.109, "low": 0.1066, "close": 0.109, "volume": 1118699.89, "close_time": 1775429999999, "quote_volume": 120352.220252, "trades": 1170, "taker_buy_base": 589849.42, "taker_buy_quote": 63512.785641 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.109, "high": 0.1104, "low": 0.1086, "close": 0.1103, "volume": 1354187.91, "close_time": 1775433599999, "quote_volume": 148372.582214, "trades": 1133, "taker_buy_base": 753724.78, "taker_buy_quote": 82577.412199 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.1104, "high": 0.1118, "low": 0.1104, "close": 0.111, "volume": 1779563.87, "close_time": 1775437199999, "quote_volume": 198171.600579, "trades": 1452, "taker_buy_base": 845569.13, "taker_buy_quote": 94198.426306 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.1109, "high": 0.111, "low": 0.1101, "close": 0.1105, "volume": 672384.43, "close_time": 1775440799999, "quote_volume": 74341.409034, "trades": 760, "taker_buy_base": 370197.27, "taker_buy_quote": 40935.117872 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.1106, "high": 0.1124, "low": 0.1106, "close": 0.112, "volume": 1331918.74, "close_time": 1775444399999, "quote_volume": 148949.683788, "trades": 1260, "taker_buy_base": 623325.49, "taker_buy_quote": 69714.884155 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.112, "high": 0.1122, "low": 0.111, "close": 0.1116, "volume": 685697.9, "close_time": 1775447999999, "quote_volume": 76482.986687, "trades": 682, "taker_buy_base": 329342.61, "taker_buy_quote": 36744.798776 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.1117, "high": 0.1125, "low": 0.1116, "close": 0.1121, "volume": 743072.69, "close_time": 1775451599999, "quote_volume": 83209.760393, "trades": 783, "taker_buy_base": 405016.24, "taker_buy_quote": 45356.645526 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.1122, "high": 0.1126, "low": 0.1119, "close": 0.112, "volume": 686418.93, "close_time": 1775455199999, "quote_volume": 77026.536337, "trades": 424, "taker_buy_base": 343801.23, "taker_buy_quote": 38581.142546 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.1121, "high": 0.1122, "low": 0.1109, "close": 0.1118, "volume": 1734788.27, "close_time": 1775458799999, "quote_volume": 193842.456879, "trades": 1217, "taker_buy_base": 973934.72, "taker_buy_quote": 108861.279182 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.1118, "high": 0.1122, "low": 0.1113, "close": 0.112, "volume": 506841.74, "close_time": 1775462399999, "quote_volume": 56645.782625, "trades": 815, "taker_buy_base": 265233.16, "taker_buy_quote": 29656.402958 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.1121, "high": 0.113, "low": 0.112, "close": 0.1121, "volume": 821733.94, "close_time": 1775465999999, "quote_volume": 92434.331173, "trades": 769, "taker_buy_base": 429081.76, "taker_buy_quote": 48292.490185 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.1121, "high": 0.1136, "low": 0.1121, "close": 0.1132, "volume": 1599816.3, "close_time": 1775469599999, "quote_volume": 180407.332195, "trades": 1588, "taker_buy_base": 848626.42, "taker_buy_quote": 95749.972274 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.1133, "high": 0.1145, "low": 0.1133, "close": 0.1142, "volume": 1754779.04, "close_time": 1775473199999, "quote_volume": 199964.130439, "trades": 1311, "taker_buy_base": 763721.14, "taker_buy_quote": 87076.068521 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.1142, "high": 0.1148, "low": 0.114, "close": 0.1147, "volume": 1131328.1, "close_time": 1775476799999, "quote_volume": 129518.688448, "trades": 799, "taker_buy_base": 552598.25, "taker_buy_quote": 63241.782717 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.1148, "high": 0.1151, "low": 0.1136, "close": 0.1141, "volume": 1869911.08, "close_time": 1775480399999, "quote_volume": 213871.166924, "trades": 1297, "taker_buy_base": 877089.49, "taker_buy_quote": 100311.68111 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.1141, "high": 0.1141, "low": 0.1129, "close": 0.1133, "volume": 684318.64, "close_time": 1775483999999, "quote_volume": 77668.679934, "trades": 815, "taker_buy_base": 298737.92, "taker_buy_quote": 33912.747548 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.1133, "high": 0.1137, "low": 0.1122, "close": 0.1131, "volume": 1125823.51, "close_time": 1775487599999, "quote_volume": 127160.629337, "trades": 1201, "taker_buy_base": 696745.72, "taker_buy_quote": 78731.83536 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.1131, "high": 0.1138, "low": 0.113, "close": 0.1137, "volume": 820728.56, "close_time": 1775491199999, "quote_volume": 93098.334652, "trades": 591, "taker_buy_base": 435082.28, "taker_buy_quote": 49374.566356 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.1136, "high": 0.1138, "low": 0.1129, "close": 0.1132, "volume": 533182.36, "close_time": 1775494799999, "quote_volume": 60452.171766, "trades": 641, "taker_buy_base": 286170.99, "taker_buy_quote": 32443.688512 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.1132, "high": 0.1135, "low": 0.1124, "close": 0.1129, "volume": 645734.58, "close_time": 1775498399999, "quote_volume": 72942.812469, "trades": 628, "taker_buy_base": 322682.42, "taker_buy_quote": 36474.915014 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.1129, "high": 0.1132, "low": 0.1125, "close": 0.1127, "volume": 516395.48, "close_time": 1775501999999, "quote_volume": 58232.23344, "trades": 355, "taker_buy_base": 292957.45, "taker_buy_quote": 33049.376264 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.1127, "high": 0.1127, "low": 0.112, "close": 0.1123, "volume": 412777.22, "close_time": 1775505599999, "quote_volume": 46333.238466, "trades": 358, "taker_buy_base": 202984.72, "taker_buy_quote": 22785.203219 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.1123, "high": 0.1126, "low": 0.1121, "close": 0.1121, "volume": 196973.28, "close_time": 1775509199999, "quote_volume": 22123.255172, "trades": 275, "taker_buy_base": 75226.98, "taker_buy_quote": 8453.171761 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.1121, "high": 0.1122, "low": 0.1115, "close": 0.1116, "volume": 686589.3, "close_time": 1775512799999, "quote_volume": 76852.432547, "trades": 434, "taker_buy_base": 247560.19, "taker_buy_quote": 27707.125071 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.1116, "high": 0.1119, "low": 0.1099, "close": 0.1099, "volume": 736475.95, "close_time": 1775516399999, "quote_volume": 81705.089711, "trades": 667, "taker_buy_base": 383716.06, "taker_buy_quote": 42556.479702 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.1099, "high": 0.11, "low": 0.109, "close": 0.1098, "volume": 1249982.3, "close_time": 1775519999999, "quote_volume": 136904.4421, "trades": 1219, "taker_buy_base": 618753.39, "taker_buy_quote": 67854.85527 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.1098, "high": 0.1103, "low": 0.1093, "close": 0.1096, "volume": 829155.2, "close_time": 1775523599999, "quote_volume": 91030.077334, "trades": 764, "taker_buy_base": 496244.98, "taker_buy_quote": 54491.249841 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.1095, "high": 0.11, "low": 0.1091, "close": 0.1093, "volume": 478319.57, "close_time": 1775527199999, "quote_volume": 52408.233457, "trades": 615, "taker_buy_base": 228953.06, "taker_buy_quote": 25098.894139 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.1092, "high": 0.1095, "low": 0.1083, "close": 0.1092, "volume": 825363.28, "close_time": 1775530799999, "quote_volume": 89942.149546, "trades": 667, "taker_buy_base": 406754.46, "taker_buy_quote": 44334.634859 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.1093, "high": 0.1098, "low": 0.1093, "close": 0.1096, "volume": 210736.57, "close_time": 1775534399999, "quote_volume": 23094.913835, "trades": 223, "taker_buy_base": 109240.32, "taker_buy_quote": 11971.177883 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.1095, "high": 0.1103, "low": 0.1093, "close": 0.1099, "volume": 513452.63, "close_time": 1775537999999, "quote_volume": 56307.874827, "trades": 389, "taker_buy_base": 384046.99, "taker_buy_quote": 42122.108752 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.1099, "high": 0.1099, "low": 0.1091, "close": 0.1096, "volume": 319290.99, "close_time": 1775541599999, "quote_volume": 34918.70354, "trades": 356, "taker_buy_base": 162350.07, "taker_buy_quote": 17758.76376 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.1097, "high": 0.1097, "low": 0.109, "close": 0.1094, "volume": 556531.15, "close_time": 1775545199999, "quote_volume": 60798.742763, "trades": 516, "taker_buy_base": 267059.63, "taker_buy_quote": 29167.609799 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.1093, "high": 0.1102, "low": 0.1092, "close": 0.1099, "volume": 648197.66, "close_time": 1775548799999, "quote_volume": 71095.918506, "trades": 528, "taker_buy_base": 353290.6, "taker_buy_quote": 38784.666624 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.1098, "high": 0.1106, "low": 0.1096, "close": 0.1099, "volume": 435180.59, "close_time": 1775552399999, "quote_volume": 47905.401716, "trades": 533, "taker_buy_base": 267741.17, "taker_buy_quote": 29474.115827 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.1099, "high": 0.1104, "low": 0.1099, "close": 0.1102, "volume": 295171.66, "close_time": 1775555999999, "quote_volume": 32525.231098, "trades": 364, "taker_buy_base": 132520.08, "taker_buy_quote": 14606.695349 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.1103, "high": 0.1103, "low": 0.1089, "close": 0.1091, "volume": 1729434.23, "close_time": 1775559599999, "quote_volume": 189382.919507, "trades": 1059, "taker_buy_base": 871264.34, "taker_buy_quote": 95497.3011 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.1091, "high": 0.1094, "low": 0.1085, "close": 0.1092, "volume": 878866.82, "close_time": 1775563199999, "quote_volume": 95834.307182, "trades": 737, "taker_buy_base": 562957.02, "taker_buy_quote": 61408.159155 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.1092, "high": 0.1092, "low": 0.1074, "close": 0.1085, "volume": 2324854.33, "close_time": 1775566799999, "quote_volume": 251873.631733, "trades": 1551, "taker_buy_base": 1163832.32, "taker_buy_quote": 126074.778047 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.1085, "high": 0.1091, "low": 0.1084, "close": 0.1084, "volume": 1701848.29, "close_time": 1775570399999, "quote_volume": 185294.736512, "trades": 978, "taker_buy_base": 845219.78, "taker_buy_quote": 92059.251541 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.1085, "high": 0.1091, "low": 0.1078, "close": 0.1081, "volume": 1305093.33, "close_time": 1775573999999, "quote_volume": 141603.673342, "trades": 842, "taker_buy_base": 517457.39, "taker_buy_quote": 56167.403372 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.108, "high": 0.109, "low": 0.1077, "close": 0.1084, "volume": 1366738.04, "close_time": 1775577599999, "quote_volume": 147945.464667, "trades": 893, "taker_buy_base": 879317.74, "taker_buy_quote": 95140.883646 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.1084, "high": 0.109, "low": 0.1083, "close": 0.1083, "volume": 485272.63, "close_time": 1775581199999, "quote_volume": 52723.61353, "trades": 448, "taker_buy_base": 244665.1, "taker_buy_quote": 26599.150973 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.1084, "high": 0.11, "low": 0.1082, "close": 0.1093, "volume": 820173.51, "close_time": 1775584799999, "quote_volume": 89430.450342, "trades": 609, "taker_buy_base": 421311.81, "taker_buy_quote": 45950.254421 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.1094, "high": 0.11, "low": 0.1091, "close": 0.1094, "volume": 352720.47, "close_time": 1775588399999, "quote_volume": 38672.35638, "trades": 341, "taker_buy_base": 213799.59, "taker_buy_quote": 23443.807674 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.1093, "high": 0.1116, "low": 0.1093, "close": 0.1116, "volume": 911164.17, "close_time": 1775591999999, "quote_volume": 100725.45641, "trades": 846, "taker_buy_base": 498412.62, "taker_buy_quote": 55084.377475 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.1117, "high": 0.1123, "low": 0.1112, "close": 0.1114, "volume": 1739515.32, "close_time": 1775595599999, "quote_volume": 194006.245429, "trades": 1032, "taker_buy_base": 682731.11, "taker_buy_quote": 76149.638253 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.1114, "high": 0.1154, "low": 0.1114, "close": 0.1152, "volume": 1970303.14, "close_time": 1775599199999, "quote_volume": 224019.30309, "trades": 1849, "taker_buy_base": 1225425.22, "taker_buy_quote": 139308.351742 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.1153, "high": 0.118, "low": 0.1144, "close": 0.1178, "volume": 5774511.17, "close_time": 1775602799999, "quote_volume": 668090.820067, "trades": 4779, "taker_buy_base": 2679551.7, "taker_buy_quote": 310551.661424 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.1179, "high": 0.1198, "low": 0.1171, "close": 0.1187, "volume": 4988297.05, "close_time": 1775606399999, "quote_volume": 591525.460881, "trades": 3708, "taker_buy_base": 2272037.31, "taker_buy_quote": 269292.112527 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.1188, "high": 0.1191, "low": 0.1178, "close": 0.1185, "volume": 2086875.45, "close_time": 1775609999999, "quote_volume": 247266.372588, "trades": 1938, "taker_buy_base": 1101799.44, "taker_buy_quote": 130601.336418 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.1186, "high": 0.1205, "low": 0.1184, "close": 0.1198, "volume": 2366702.77, "close_time": 1775613599999, "quote_volume": 283029.316121, "trades": 1550, "taker_buy_base": 1084172.67, "taker_buy_quote": 129710.960765 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.1198, "high": 0.1208, "low": 0.1193, "close": 0.1196, "volume": 2537200.28, "close_time": 1775617199999, "quote_volume": 304821.24253, "trades": 1313, "taker_buy_base": 1345766.18, "taker_buy_quote": 161761.878586 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.1196, "high": 0.1201, "low": 0.119, "close": 0.1196, "volume": 973991.24, "close_time": 1775620799999, "quote_volume": 116622.498913, "trades": 650, "taker_buy_base": 592143.07, "taker_buy_quote": 70937.84616 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.1196, "high": 0.1209, "low": 0.1195, "close": 0.1196, "volume": 3053719.87, "close_time": 1775624399999, "quote_volume": 367018.770558, "trades": 1381, "taker_buy_base": 1823209.04, "taker_buy_quote": 219065.172775 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.1196, "high": 0.1206, "low": 0.1196, "close": 0.1199, "volume": 1984503.34, "close_time": 1775627999999, "quote_volume": 238491.426902, "trades": 1107, "taker_buy_base": 949131.99, "taker_buy_quote": 114024.022048 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.1199, "high": 0.1201, "low": 0.119, "close": 0.1198, "volume": 1026675.3, "close_time": 1775631599999, "quote_volume": 122767.434148, "trades": 643, "taker_buy_base": 444688.79, "taker_buy_quote": 53176.22821 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.1199, "high": 0.12, "low": 0.1193, "close": 0.1199, "volume": 2007892.76, "close_time": 1775635199999, "quote_volume": 240707.591438, "trades": 837, "taker_buy_base": 1449693.81, "taker_buy_quote": 173819.72894 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.1198, "high": 0.12, "low": 0.1186, "close": 0.1189, "volume": 2719690.32, "close_time": 1775638799999, "quote_volume": 324845.981854, "trades": 1280, "taker_buy_base": 932706.72, "taker_buy_quote": 111470.966653 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.1188, "high": 0.1191, "low": 0.1181, "close": 0.1182, "volume": 2596999.82, "close_time": 1775642399999, "quote_volume": 307816.495572, "trades": 1159, "taker_buy_base": 870121.02, "taker_buy_quote": 103185.325869 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.1182, "high": 0.1185, "low": 0.1179, "close": 0.118, "volume": 1288082.92, "close_time": 1775645999999, "quote_volume": 152282.155251, "trades": 693, "taker_buy_base": 791777.46, "taker_buy_quote": 93628.224296 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.1179, "high": 0.1182, "low": 0.1174, "close": 0.118, "volume": 1554921.25, "close_time": 1775649599999, "quote_volume": 183147.651038, "trades": 769, "taker_buy_base": 479048.38, "taker_buy_quote": 56497.183806 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.118, "high": 0.1181, "low": 0.1173, "close": 0.1174, "volume": 1154480.25, "close_time": 1775653199999, "quote_volume": 135705.919415, "trades": 771, "taker_buy_base": 628360.27, "taker_buy_quote": 73880.347158 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.1175, "high": 0.1185, "low": 0.1175, "close": 0.1181, "volume": 1091006.89, "close_time": 1775656799999, "quote_volume": 128797.375923, "trades": 1020, "taker_buy_base": 671974.36, "taker_buy_quote": 79337.466367 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.1181, "high": 0.1183, "low": 0.1154, "close": 0.1157, "volume": 1727774.81, "close_time": 1775660399999, "quote_volume": 201773.424784, "trades": 1412, "taker_buy_base": 888496.12, "taker_buy_quote": 103770.843436 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.1157, "high": 0.1165, "low": 0.1154, "close": 0.1164, "volume": 924319.44, "close_time": 1775663999999, "quote_volume": 107206.740161, "trades": 691, "taker_buy_base": 466540.57, "taker_buy_quote": 54129.819344 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.1165, "high": 0.1169, "low": 0.1161, "close": 0.1168, "volume": 746121.45, "close_time": 1775667599999, "quote_volume": 86888.122728, "trades": 568, "taker_buy_base": 444147.69, "taker_buy_quote": 51736.167887 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.1168, "high": 0.1178, "low": 0.1164, "close": 0.1167, "volume": 1075973.07, "close_time": 1775671199999, "quote_volume": 125931.136916, "trades": 676, "taker_buy_base": 617310.63, "taker_buy_quote": 72270.615551 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.1167, "high": 0.1167, "low": 0.1149, "close": 0.115, "volume": 1129067.32, "close_time": 1775674799999, "quote_volume": 130848.907154, "trades": 785, "taker_buy_base": 608435.75, "taker_buy_quote": 70496.319483 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.115, "high": 0.1157, "low": 0.1148, "close": 0.1157, "volume": 499386.43, "close_time": 1775678399999, "quote_volume": 57549.939232, "trades": 485, "taker_buy_base": 272967.67, "taker_buy_quote": 31461.709202 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.1158, "high": 0.1162, "low": 0.1152, "close": 0.1154, "volume": 501780.9, "close_time": 1775681999999, "quote_volume": 58052.614356, "trades": 437, "taker_buy_base": 300877.32, "taker_buy_quote": 34795.011839 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.1154, "high": 0.1169, "low": 0.1154, "close": 0.1166, "volume": 946772.71, "close_time": 1775685599999, "quote_volume": 110198.738661, "trades": 719, "taker_buy_base": 603589.83, "taker_buy_quote": 70222.394978 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.1166, "high": 0.1169, "low": 0.1153, "close": 0.1154, "volume": 951870.5, "close_time": 1775689199999, "quote_volume": 110523.187488, "trades": 759, "taker_buy_base": 420022.41, "taker_buy_quote": 48768.16091 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.1153, "high": 0.1156, "low": 0.1142, "close": 0.115, "volume": 1890898.03, "close_time": 1775692799999, "quote_volume": 217209.854292, "trades": 1475, "taker_buy_base": 919201.45, "taker_buy_quote": 105590.758582 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.1149, "high": 0.115, "low": 0.1131, "close": 0.114, "volume": 1601695.46, "close_time": 1775696399999, "quote_volume": 182426.812081, "trades": 1246, "taker_buy_base": 872279.81, "taker_buy_quote": 99432.435233 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.1139, "high": 0.114, "low": 0.1126, "close": 0.1133, "volume": 1090914.27, "close_time": 1775699999999, "quote_volume": 123560.269891, "trades": 839, "taker_buy_base": 498622.17, "taker_buy_quote": 56514.588094 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.1133, "high": 0.114, "low": 0.113, "close": 0.1137, "volume": 457469.17, "close_time": 1775703599999, "quote_volume": 51949.693957, "trades": 410, "taker_buy_base": 270389.33, "taker_buy_quote": 30710.90555 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.1137, "high": 0.1139, "low": 0.1132, "close": 0.1135, "volume": 900313.71, "close_time": 1775707199999, "quote_volume": 102264.97079, "trades": 608, "taker_buy_base": 572420.66, "taker_buy_quote": 65042.849272 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.1134, "high": 0.1141, "low": 0.1131, "close": 0.1136, "volume": 664166.66, "close_time": 1775710799999, "quote_volume": 75517.869692, "trades": 454, "taker_buy_base": 266118.96, "taker_buy_quote": 30254.539712 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.1136, "high": 0.1147, "low": 0.1133, "close": 0.1135, "volume": 1689719.67, "close_time": 1775714399999, "quote_volume": 192580.635399, "trades": 1251, "taker_buy_base": 737724.1, "taker_buy_quote": 84062.499686 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.1135, "high": 0.1142, "low": 0.1135, "close": 0.1139, "volume": 917442.35, "close_time": 1775717999999, "quote_volume": 104490.571621, "trades": 557, "taker_buy_base": 348552.62, "taker_buy_quote": 39696.541818 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.114, "high": 0.1144, "low": 0.1135, "close": 0.1136, "volume": 565750.6, "close_time": 1775721599999, "quote_volume": 64450.520069, "trades": 467, "taker_buy_base": 353436.38, "taker_buy_quote": 40270.83422 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.1135, "high": 0.1139, "low": 0.1134, "close": 0.1135, "volume": 602054.64, "close_time": 1775725199999, "quote_volume": 68418.84588, "trades": 467, "taker_buy_base": 286826.79, "taker_buy_quote": 32604.543623 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.1135, "high": 0.1135, "low": 0.1124, "close": 0.1132, "volume": 1643589.55, "close_time": 1775728799999, "quote_volume": 185621.254517, "trades": 933, "taker_buy_base": 689743.19, "taker_buy_quote": 77935.483457 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.1132, "high": 0.1132, "low": 0.1125, "close": 0.1126, "volume": 656209.58, "close_time": 1775732399999, "quote_volume": 74023.841154, "trades": 495, "taker_buy_base": 397778.85, "taker_buy_quote": 44880.501931 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.1125, "high": 0.1126, "low": 0.1121, "close": 0.1123, "volume": 390033.73, "close_time": 1775735999999, "quote_volume": 43815.108053, "trades": 369, "taker_buy_base": 205296.89, "taker_buy_quote": 23061.591582 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.1122, "high": 0.1129, "low": 0.1122, "close": 0.1126, "volume": 416106.6, "close_time": 1775739599999, "quote_volume": 46826.045912, "trades": 406, "taker_buy_base": 271112.92, "taker_buy_quote": 30513.317216 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.1126, "high": 0.1126, "low": 0.1112, "close": 0.1117, "volume": 1696380.27, "close_time": 1775743199999, "quote_volume": 189701.325842, "trades": 1039, "taker_buy_base": 865149.98, "taker_buy_quote": 96765.246373 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.1117, "high": 0.1124, "low": 0.111, "close": 0.1122, "volume": 717547.71, "close_time": 1775746799999, "quote_volume": 80117.057823, "trades": 735, "taker_buy_base": 318214.46, "taker_buy_quote": 35499.09629 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.1123, "high": 0.1146, "low": 0.1117, "close": 0.1143, "volume": 1995316.0, "close_time": 1775750399999, "quote_volume": 226595.450685, "trades": 1523, "taker_buy_base": 891143.97, "taker_buy_quote": 101133.983789 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.1143, "high": 0.1148, "low": 0.1134, "close": 0.1137, "volume": 999349.95, "close_time": 1775753999999, "quote_volume": 114271.894632, "trades": 782, "taker_buy_base": 521693.27, "taker_buy_quote": 59674.700475 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.1137, "high": 0.1143, "low": 0.1127, "close": 0.1135, "volume": 1189390.59, "close_time": 1775757599999, "quote_volume": 134885.90782, "trades": 988, "taker_buy_base": 686184.94, "taker_buy_quote": 77839.509151 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.1134, "high": 0.1136, "low": 0.1124, "close": 0.1136, "volume": 698869.36, "close_time": 1775761199999, "quote_volume": 79001.812643, "trades": 707, "taker_buy_base": 384644.96, "taker_buy_quote": 43467.640404 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.1135, "high": 0.1145, "low": 0.1133, "close": 0.1141, "volume": 963498.65, "close_time": 1775764799999, "quote_volume": 109846.202645, "trades": 838, "taker_buy_base": 750346.1, "taker_buy_quote": 85557.875384 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.1142, "high": 0.1151, "low": 0.1142, "close": 0.1146, "volume": 1025815.71, "close_time": 1775768399999, "quote_volume": 117654.519023, "trades": 684, "taker_buy_base": 563804.21, "taker_buy_quote": 64644.406808 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.1145, "high": 0.1151, "low": 0.1142, "close": 0.1146, "volume": 609255.19, "close_time": 1775771999999, "quote_volume": 69845.133521, "trades": 503, "taker_buy_base": 273452.41, "taker_buy_quote": 31356.163459 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.1146, "high": 0.1168, "low": 0.1146, "close": 0.115, "volume": 1020480.14, "close_time": 1775775599999, "quote_volume": 118153.18602, "trades": 919, "taker_buy_base": 584831.69, "taker_buy_quote": 67732.002021 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.1149, "high": 0.115, "low": 0.1135, "close": 0.1141, "volume": 898796.41, "close_time": 1775779199999, "quote_volume": 102675.576917, "trades": 743, "taker_buy_base": 437878.33, "taker_buy_quote": 50010.113862 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.1142, "high": 0.1145, "low": 0.1134, "close": 0.1142, "volume": 1450940.8, "close_time": 1775782799999, "quote_volume": 165243.946693, "trades": 912, "taker_buy_base": 584577.69, "taker_buy_quote": 66599.009831 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.1141, "high": 0.1154, "low": 0.1135, "close": 0.1141, "volume": 940894.91, "close_time": 1775786399999, "quote_volume": 107738.254334, "trades": 909, "taker_buy_base": 520114.61, "taker_buy_quote": 59551.104252 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.1141, "high": 0.115, "low": 0.1141, "close": 0.1144, "volume": 321862.42, "close_time": 1775789999999, "quote_volume": 36869.075459, "trades": 365, "taker_buy_base": 199857.08, "taker_buy_quote": 22894.14713 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.1144, "high": 0.1148, "low": 0.1139, "close": 0.114, "volume": 575022.88, "close_time": 1775793599999, "quote_volume": 65630.381532, "trades": 488, "taker_buy_base": 348029.12, "taker_buy_quote": 39724.639701 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.1141, "high": 0.1161, "low": 0.114, "close": 0.1157, "volume": 1640333.3, "close_time": 1775797199999, "quote_volume": 188888.364576, "trades": 944, "taker_buy_base": 873358.64, "taker_buy_quote": 100545.421119 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.1157, "high": 0.1161, "low": 0.1151, "close": 0.116, "volume": 563268.43, "close_time": 1775800799999, "quote_volume": 65125.505412, "trades": 744, "taker_buy_base": 362674.79, "taker_buy_quote": 41927.005366 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.1161, "high": 0.1163, "low": 0.1147, "close": 0.115, "volume": 933437.89, "close_time": 1775804399999, "quote_volume": 107817.774934, "trades": 836, "taker_buy_base": 374195.41, "taker_buy_quote": 43254.605879 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.115, "high": 0.1152, "low": 0.1147, "close": 0.1149, "volume": 255032.93, "close_time": 1775807999999, "quote_volume": 29342.967985, "trades": 179, "taker_buy_base": 69721.89, "taker_buy_quote": 8021.587059 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.1145, "high": 0.115, "low": 0.1139, "close": 0.1141, "volume": 1037454.42, "close_time": 1775811599999, "quote_volume": 118713.127565, "trades": 758, "taker_buy_base": 635430.61, "taker_buy_quote": 72756.041289 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 0.1142, "high": 0.1157, "low": 0.1142, "close": 0.1149, "volume": 1216420.43, "close_time": 1775815199999, "quote_volume": 139958.452797, "trades": 855, "taker_buy_base": 675501.13, "taker_buy_quote": 77701.169926 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 0.1149, "high": 0.115, "low": 0.1142, "close": 0.1143, "volume": 674552.57, "close_time": 1775818799999, "quote_volume": 77343.084431, "trades": 528, "taker_buy_base": 288782.19, "taker_buy_quote": 33116.43574 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 0.1143, "high": 0.1149, "low": 0.1142, "close": 0.1142, "volume": 597726.23, "close_time": 1775822399999, "quote_volume": 68452.665583, "trades": 546, "taker_buy_base": 318424.35, "taker_buy_quote": 36450.60396 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.1142, "high": 0.1156, "low": 0.1142, "close": 0.1147, "volume": 1945616.56, "close_time": 1775825999999, "quote_volume": 223688.92946, "trades": 1359, "taker_buy_base": 1211546.8, "taker_buy_quote": 139294.110531 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 0.1147, "high": 0.115, "low": 0.1138, "close": 0.1145, "volume": 1025036.66, "close_time": 1775829599999, "quote_volume": 117372.417587, "trades": 846, "taker_buy_base": 414179.07, "taker_buy_quote": 47429.161274 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 0.1145, "high": 0.1155, "low": 0.1133, "close": 0.1155, "volume": 1180420.96, "close_time": 1775833199999, "quote_volume": 135160.212004, "trades": 1266, "taker_buy_base": 523331.97, "taker_buy_quote": 59884.467199 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 0.1155, "high": 0.116, "low": 0.1145, "close": 0.1147, "volume": 1049616.33, "close_time": 1775836799999, "quote_volume": 120878.632322, "trades": 878, "taker_buy_base": 479080.63, "taker_buy_quote": 55244.925059 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.1148, "high": 0.1156, "low": 0.1147, "close": 0.1153, "volume": 966705.38, "close_time": 1775840399999, "quote_volume": 111378.117836, "trades": 842, "taker_buy_base": 411411.08, "taker_buy_quote": 47380.363693 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 0.1152, "high": 0.1152, "low": 0.1144, "close": 0.1146, "volume": 731502.63, "close_time": 1775843999999, "quote_volume": 83947.073204, "trades": 625, "taker_buy_base": 375316.41, "taker_buy_quote": 43073.149299 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 0.1147, "high": 0.1159, "low": 0.1145, "close": 0.1157, "volume": 860049.77, "close_time": 1775847599999, "quote_volume": 99149.835266, "trades": 771, "taker_buy_base": 355994.31, "taker_buy_quote": 41015.320764 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 0.1156, "high": 0.1163, "low": 0.1154, "close": 0.1159, "volume": 532049.32, "close_time": 1775851199999, "quote_volume": 61644.961943, "trades": 630, "taker_buy_base": 205918.29, "taker_buy_quote": 23854.78783 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.116, "high": 0.1161, "low": 0.1152, "close": 0.1156, "volume": 499404.66, "close_time": 1775854799999, "quote_volume": 57809.320335, "trades": 452, "taker_buy_base": 241236.21, "taker_buy_quote": 27930.99819 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 0.1156, "high": 0.1157, "low": 0.1144, "close": 0.1152, "volume": 827533.43, "close_time": 1775858399999, "quote_volume": 95098.136464, "trades": 596, "taker_buy_base": 392865.65, "taker_buy_quote": 45146.734935 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 0.1153, "high": 0.1158, "low": 0.115, "close": 0.1153, "volume": 832296.9, "close_time": 1775861999999, "quote_volume": 95980.908398, "trades": 623, "taker_buy_base": 319763.13, "taker_buy_quote": 36887.74992 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 0.1154, "high": 0.1155, "low": 0.1147, "close": 0.1152, "volume": 997083.38, "close_time": 1775865599999, "quote_volume": 114595.687516, "trades": 495, "taker_buy_base": 579542.36, "taker_buy_quote": 66613.661145 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.1152, "high": 0.1152, "low": 0.1121, "close": 0.1126, "volume": 3620268.23, "close_time": 1775869199999, "quote_volume": 411758.536167, "trades": 1805, "taker_buy_base": 1594258.24, "taker_buy_quote": 181294.909287 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 0.1125, "high": 0.1131, "low": 0.1119, "close": 0.1128, "volume": 1112250.53, "close_time": 1775872799999, "quote_volume": 125166.602128, "trades": 788, "taker_buy_base": 434025.79, "taker_buy_quote": 48843.56027 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 0.1128, "high": 0.1134, "low": 0.1127, "close": 0.1133, "volume": 1160300.09, "close_time": 1775876399999, "quote_volume": 131163.470934, "trades": 793, "taker_buy_base": 586538.93, "taker_buy_quote": 66311.176329 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 0.1134, "high": 0.1144, "low": 0.1133, "close": 0.1135, "volume": 764443.74, "close_time": 1775879999999, "quote_volume": 87032.948086, "trades": 684, "taker_buy_base": 414097.18, "taker_buy_quote": 47174.011526 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.1135, "high": 0.114, "low": 0.1133, "close": 0.1135, "volume": 1040796.81, "close_time": 1775883599999, "quote_volume": 118270.702442, "trades": 697, "taker_buy_base": 510186.84, "taker_buy_quote": 57965.159118 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 0.1135, "high": 0.1136, "low": 0.1124, "close": 0.113, "volume": 1123903.69, "close_time": 1775887199999, "quote_volume": 127232.154435, "trades": 683, "taker_buy_base": 519565.65, "taker_buy_quote": 58817.569562 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 0.113, "high": 0.113, "low": 0.1125, "close": 0.1127, "volume": 560670.25, "close_time": 1775890799999, "quote_volume": 63180.334783, "trades": 438, "taker_buy_base": 248706.55, "taker_buy_quote": 28026.977555 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 0.1127, "high": 0.1127, "low": 0.112, "close": 0.1123, "volume": 906807.48, "close_time": 1775894399999, "quote_volume": 101925.514121, "trades": 581, "taker_buy_base": 454346.23, "taker_buy_quote": 51082.063791 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.1122, "high": 0.1125, "low": 0.1121, "close": 0.1121, "volume": 524598.57, "close_time": 1775897999999, "quote_volume": 58884.546431, "trades": 434, "taker_buy_base": 227601.58, "taker_buy_quote": 25560.74669 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 0.1121, "high": 0.1128, "low": 0.1118, "close": 0.1128, "volume": 799382.86, "close_time": 1775901599999, "quote_volume": 89807.37299, "trades": 635, "taker_buy_base": 376598.52, "taker_buy_quote": 42306.840462 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 0.1127, "high": 0.1127, "low": 0.112, "close": 0.1124, "volume": 520314.33, "close_time": 1775905199999, "quote_volume": 58481.673572, "trades": 445, "taker_buy_base": 271715.79, "taker_buy_quote": 30551.252675 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 0.1125, "high": 0.1128, "low": 0.1124, "close": 0.1125, "volume": 820622.94, "close_time": 1775908799999, "quote_volume": 92403.634704, "trades": 424, "taker_buy_base": 532786.04, "taker_buy_quote": 59992.360392 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.1124, "high": 0.1125, "low": 0.1111, "close": 0.1113, "volume": 2120724.82, "close_time": 1775912399999, "quote_volume": 236553.380807, "trades": 1043, "taker_buy_base": 911078.26, "taker_buy_quote": 101722.448525 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 0.1113, "high": 0.1113, "low": 0.1102, "close": 0.1107, "volume": 1929746.47, "close_time": 1775915999999, "quote_volume": 213684.606442, "trades": 1300, "taker_buy_base": 866645.79, "taker_buy_quote": 95948.175514 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 0.1108, "high": 0.1115, "low": 0.1107, "close": 0.1109, "volume": 844836.57, "close_time": 1775919599999, "quote_volume": 93881.720074, "trades": 653, "taker_buy_base": 435271.03, "taker_buy_quote": 48360.820372 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 0.1109, "high": 0.1119, "low": 0.1109, "close": 0.1118, "volume": 841521.5, "close_time": 1775923199999, "quote_volume": 93815.568146, "trades": 733, "taker_buy_base": 492324.43, "taker_buy_quote": 54893.948117 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.1118, "high": 0.1136, "low": 0.1116, "close": 0.1132, "volume": 1631593.82, "close_time": 1775926799999, "quote_volume": 183920.05018, "trades": 964, "taker_buy_base": 775721.01, "taker_buy_quote": 87431.093761 }, { "timestamp": 1775926800000, "datetime": "2026-04-11T17:00:00", "open": 0.1131, "high": 0.1141, "low": 0.1128, "close": 0.1133, "volume": 1737206.65, "close_time": 1775930399999, "quote_volume": 197220.637562, "trades": 834, "taker_buy_base": 911260.28, "taker_buy_quote": 103398.922183 }, { "timestamp": 1775930400000, "datetime": "2026-04-11T18:00:00", "open": 0.1134, "high": 0.1156, "low": 0.1132, "close": 0.1149, "volume": 2157046.94, "close_time": 1775933999999, "quote_volume": 247126.800204, "trades": 1425, "taker_buy_base": 959432.67, "taker_buy_quote": 109898.295351 }, { "timestamp": 1775934000000, "datetime": "2026-04-11T19:00:00", "open": 0.115, "high": 0.1162, "low": 0.1145, "close": 0.1162, "volume": 2830513.83, "close_time": 1775937599999, "quote_volume": 325682.082473, "trades": 2012, "taker_buy_base": 1206825.7, "taker_buy_quote": 138642.6434 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 0.1163, "high": 0.1163, "low": 0.1151, "close": 0.1159, "volume": 1552061.34, "close_time": 1775941199999, "quote_volume": 179706.856155, "trades": 1940, "taker_buy_base": 717906.78, "taker_buy_quote": 83075.150081 }, { "timestamp": 1775941200000, "datetime": "2026-04-11T21:00:00", "open": 0.1158, "high": 0.1164, "low": 0.1149, "close": 0.1157, "volume": 1309055.97, "close_time": 1775944799999, "quote_volume": 151203.264518, "trades": 1421, "taker_buy_base": 696067.8, "taker_buy_quote": 80406.088313 }, { "timestamp": 1775944800000, "datetime": "2026-04-11T22:00:00", "open": 0.1157, "high": 0.1163, "low": 0.1147, "close": 0.1152, "volume": 898808.0, "close_time": 1775948399999, "quote_volume": 103995.302512, "trades": 846, "taker_buy_base": 452184.99, "taker_buy_quote": 52361.119095 }, { "timestamp": 1775948400000, "datetime": "2026-04-11T23:00:00", "open": 0.1151, "high": 0.1152, "low": 0.114, "close": 0.1145, "volume": 869811.42, "close_time": 1775951999999, "quote_volume": 99546.166418, "trades": 761, "taker_buy_base": 265271.69, "taker_buy_quote": 30366.39667 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.1146, "high": 0.1147, "low": 0.1139, "close": 0.1143, "volume": 1457489.24, "close_time": 1775955599999, "quote_volume": 166570.413912, "trades": 924, "taker_buy_base": 589519.19, "taker_buy_quote": 67377.419809 }, { "timestamp": 1775955600000, "datetime": "2026-04-12T01:00:00", "open": 0.1144, "high": 0.1147, "low": 0.1094, "close": 0.1098, "volume": 2462839.42, "close_time": 1775959199999, "quote_volume": 274320.726109, "trades": 2474, "taker_buy_base": 1186898.59, "taker_buy_quote": 132005.362733 }, { "timestamp": 1775959200000, "datetime": "2026-04-12T02:00:00", "open": 0.1098, "high": 0.1102, "low": 0.109, "close": 0.1099, "volume": 1264991.9, "close_time": 1775962799999, "quote_volume": 138748.531856, "trades": 1276, "taker_buy_base": 706787.19, "taker_buy_quote": 77526.45707 }, { "timestamp": 1775962800000, "datetime": "2026-04-12T03:00:00", "open": 0.1098, "high": 0.1101, "low": 0.1091, "close": 0.1093, "volume": 759016.74, "close_time": 1775966399999, "quote_volume": 83241.669233, "trades": 695, "taker_buy_base": 493004.83, "taker_buy_quote": 54077.665545 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 0.1092, "high": 0.1092, "low": 0.1086, "close": 0.1088, "volume": 850382.32, "close_time": 1775969999999, "quote_volume": 92617.510789, "trades": 603, "taker_buy_base": 371488.67, "taker_buy_quote": 40466.931527 }, { "timestamp": 1775970000000, "datetime": "2026-04-12T05:00:00", "open": 0.1088, "high": 0.1095, "low": 0.1086, "close": 0.1093, "volume": 1254741.62, "close_time": 1775973599999, "quote_volume": 136746.823121, "trades": 754, "taker_buy_base": 834100.74, "taker_buy_quote": 90933.825001 }, { "timestamp": 1775973600000, "datetime": "2026-04-12T06:00:00", "open": 0.1093, "high": 0.1095, "low": 0.1086, "close": 0.1086, "volume": 597493.91, "close_time": 1775977199999, "quote_volume": 65141.817277, "trades": 515, "taker_buy_base": 327274.81, "taker_buy_quote": 35690.869323 }, { "timestamp": 1775977200000, "datetime": "2026-04-12T07:00:00", "open": 0.1087, "high": 0.1087, "low": 0.1079, "close": 0.1082, "volume": 537572.76, "close_time": 1775980799999, "quote_volume": 58184.657895, "trades": 592, "taker_buy_base": 215796.68, "taker_buy_quote": 23359.863579 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 0.1082, "high": 0.1087, "low": 0.108, "close": 0.1082, "volume": 625782.37, "close_time": 1775984399999, "quote_volume": 67836.693632, "trades": 370, "taker_buy_base": 240313.17, "taker_buy_quote": 26038.144838 }, { "timestamp": 1775984400000, "datetime": "2026-04-12T09:00:00", "open": 0.1082, "high": 0.1085, "low": 0.1078, "close": 0.1081, "volume": 711357.54, "close_time": 1775987999999, "quote_volume": 77005.302279, "trades": 429, "taker_buy_base": 483150.64, "taker_buy_quote": 52316.234746 }, { "timestamp": 1775988000000, "datetime": "2026-04-12T10:00:00", "open": 0.1082, "high": 0.1088, "low": 0.1078, "close": 0.108, "volume": 1201308.29, "close_time": 1775991599999, "quote_volume": 130179.153683, "trades": 724, "taker_buy_base": 417403.7, "taker_buy_quote": 45254.802268 }, { "timestamp": 1775991600000, "datetime": "2026-04-12T11:00:00", "open": 0.1079, "high": 0.109, "low": 0.1074, "close": 0.1084, "volume": 1012998.8, "close_time": 1775995199999, "quote_volume": 109462.070736, "trades": 720, "taker_buy_base": 402031.62, "taker_buy_quote": 43455.302192 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 0.1084, "high": 0.1093, "low": 0.1078, "close": 0.1084, "volume": 1271521.44, "close_time": 1775998799999, "quote_volume": 137982.114249, "trades": 897, "taker_buy_base": 711563.33, "taker_buy_quote": 77205.978422 }, { "timestamp": 1775998800000, "datetime": "2026-04-12T13:00:00", "open": 0.1084, "high": 0.1088, "low": 0.1075, "close": 0.1076, "volume": 1027189.24, "close_time": 1776002399999, "quote_volume": 111112.535283, "trades": 882, "taker_buy_base": 544267.96, "taker_buy_quote": 58877.719147 }, { "timestamp": 1776002400000, "datetime": "2026-04-12T14:00:00", "open": 0.1076, "high": 0.1083, "low": 0.1074, "close": 0.1077, "volume": 1388261.85, "close_time": 1776005999999, "quote_volume": 149801.167922, "trades": 999, "taker_buy_base": 636095.47, "taker_buy_quote": 68616.765528 }, { "timestamp": 1776006000000, "datetime": "2026-04-12T15:00:00", "open": 0.1077, "high": 0.1077, "low": 0.107, "close": 0.1075, "volume": 1171547.01, "close_time": 1776009599999, "quote_volume": 125742.69556, "trades": 825, "taker_buy_base": 527531.68, "taker_buy_quote": 56635.932884 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 0.1075, "high": 0.1079, "low": 0.1074, "close": 0.1078, "volume": 800130.71, "close_time": 1776013199999, "quote_volume": 86147.035549, "trades": 515, "taker_buy_base": 360165.93, "taker_buy_quote": 38783.303612 }, { "timestamp": 1776013200000, "datetime": "2026-04-12T17:00:00", "open": 0.1078, "high": 0.1096, "low": 0.1077, "close": 0.1094, "volume": 1274325.33, "close_time": 1776016799999, "quote_volume": 138136.938368, "trades": 880, "taker_buy_base": 795591.1, "taker_buy_quote": 86226.761865 }, { "timestamp": 1776016800000, "datetime": "2026-04-12T18:00:00", "open": 0.1095, "high": 0.1096, "low": 0.1088, "close": 0.109, "volume": 609651.85, "close_time": 1776020399999, "quote_volume": 66568.099845, "trades": 599, "taker_buy_base": 225745.88, "taker_buy_quote": 24649.849606 }, { "timestamp": 1776020400000, "datetime": "2026-04-12T19:00:00", "open": 0.1089, "high": 0.1096, "low": 0.1088, "close": 0.109, "volume": 387328.32, "close_time": 1776023999999, "quote_volume": 42267.438003, "trades": 382, "taker_buy_base": 260379.1, "taker_buy_quote": 28412.360422 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 0.1091, "high": 0.1097, "low": 0.1084, "close": 0.1093, "volume": 426840.29, "close_time": 1776027599999, "quote_volume": 46554.22117, "trades": 518, "taker_buy_base": 255313.81, "taker_buy_quote": 27863.909466 }, { "timestamp": 1776027600000, "datetime": "2026-04-12T21:00:00", "open": 0.1093, "high": 0.1093, "low": 0.1078, "close": 0.1081, "volume": 354340.29, "close_time": 1776031199999, "quote_volume": 38382.936211, "trades": 431, "taker_buy_base": 192085.05, "taker_buy_quote": 20823.844726 }, { "timestamp": 1776031200000, "datetime": "2026-04-12T22:00:00", "open": 0.1081, "high": 0.1081, "low": 0.1066, "close": 0.1073, "volume": 1184011.21, "close_time": 1776034799999, "quote_volume": 126942.18295, "trades": 1082, "taker_buy_base": 539382.16, "taker_buy_quote": 57852.604257 }, { "timestamp": 1776034800000, "datetime": "2026-04-12T23:00:00", "open": 0.1072, "high": 0.1072, "low": 0.1066, "close": 0.1069, "volume": 1145333.99, "close_time": 1776038399999, "quote_volume": 122428.712647, "trades": 533, "taker_buy_base": 367399.76, "taker_buy_quote": 39302.340732 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.107, "high": 0.1081, "low": 0.1068, "close": 0.1076, "volume": 608429.35, "close_time": 1776041999999, "quote_volume": 65382.018435, "trades": 526, "taker_buy_base": 319618.55, "taker_buy_quote": 34335.509334 }, { "timestamp": 1776042000000, "datetime": "2026-04-13T01:00:00", "open": 0.1076, "high": 0.1076, "low": 0.1069, "close": 0.1075, "volume": 671153.59, "close_time": 1776045599999, "quote_volume": 72028.444691, "trades": 423, "taker_buy_base": 262514.33, "taker_buy_quote": 28183.058029 }, { "timestamp": 1776045600000, "datetime": "2026-04-13T02:00:00", "open": 0.1075, "high": 0.1075, "low": 0.106, "close": 0.1063, "volume": 720247.56, "close_time": 1776049199999, "quote_volume": 76805.518828, "trades": 618, "taker_buy_base": 415020.66, "taker_buy_quote": 44261.956792 }, { "timestamp": 1776049200000, "datetime": "2026-04-13T03:00:00", "open": 0.1064, "high": 0.1067, "low": 0.1061, "close": 0.1067, "volume": 347490.22, "close_time": 1776052799999, "quote_volume": 36979.02652, "trades": 317, "taker_buy_base": 166047.95, "taker_buy_quote": 17675.617039 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 0.1066, "high": 0.1069, "low": 0.1062, "close": 0.1063, "volume": 600397.0, "close_time": 1776056399999, "quote_volume": 63902.970594, "trades": 460, "taker_buy_base": 311931.38, "taker_buy_quote": 33197.133267 }, { "timestamp": 1776056400000, "datetime": "2026-04-13T05:00:00", "open": 0.1063, "high": 0.1063, "low": 0.1056, "close": 0.1062, "volume": 867262.64, "close_time": 1776059999999, "quote_volume": 91962.992435, "trades": 546, "taker_buy_base": 507583.09, "taker_buy_quote": 53823.860726 }, { "timestamp": 1776060000000, "datetime": "2026-04-13T06:00:00", "open": 0.1062, "high": 0.108, "low": 0.1062, "close": 0.1072, "volume": 819699.63, "close_time": 1776063599999, "quote_volume": 88022.864614, "trades": 686, "taker_buy_base": 456273.18, "taker_buy_quote": 48973.584742 }, { "timestamp": 1776063600000, "datetime": "2026-04-13T07:00:00", "open": 0.1072, "high": 0.1072, "low": 0.1059, "close": 0.1061, "volume": 922402.23, "close_time": 1776067199999, "quote_volume": 98166.38366, "trades": 696, "taker_buy_base": 583607.79, "taker_buy_quote": 62143.602568 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 0.1061, "high": 0.1066, "low": 0.1054, "close": 0.1061, "volume": 1041604.4, "close_time": 1776070799999, "quote_volume": 110458.029685, "trades": 690, "taker_buy_base": 659034.12, "taker_buy_quote": 69883.999392 }, { "timestamp": 1776070800000, "datetime": "2026-04-13T09:00:00", "open": 0.1062, "high": 0.1071, "low": 0.1061, "close": 0.1066, "volume": 757311.5, "close_time": 1776074399999, "quote_volume": 80698.352299, "trades": 602, "taker_buy_base": 389500.02, "taker_buy_quote": 41508.336919 }, { "timestamp": 1776074400000, "datetime": "2026-04-13T10:00:00", "open": 0.1066, "high": 0.1073, "low": 0.1065, "close": 0.1066, "volume": 800824.26, "close_time": 1776077999999, "quote_volume": 85536.601189, "trades": 622, "taker_buy_base": 335508.43, "taker_buy_quote": 35841.854861 }, { "timestamp": 1776078000000, "datetime": "2026-04-13T11:00:00", "open": 0.1067, "high": 0.1071, "low": 0.1066, "close": 0.1067, "volume": 351591.96, "close_time": 1776081599999, "quote_volume": 37558.192714, "trades": 196, "taker_buy_base": 191712.27, "taker_buy_quote": 20478.962846 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 0.107, "high": 0.1071, "low": 0.1068, "close": 0.1069, "volume": 201778.22, "close_time": 1776085199999, "quote_volume": 21584.865732, "trades": 148, "taker_buy_base": 126015.32, "taker_buy_quote": 13482.495055 } ] }, "4h": { "count": 2210, "start_date": "2025-04-10T08:00:00", "end_date": "2026-04-13T12:00:00", "klines": [ { "timestamp": 1744272000000, "datetime": "2025-04-10T08:00:00", "open": 0.652, "high": 0.656, "low": 0.644, "close": 0.647, "volume": 1686675.98, "close_time": 1744286399999, "quote_volume": 1096403.50844, "trades": 4798, "taker_buy_base": 825968.31, "taker_buy_quote": 536722.02775 }, { "timestamp": 1744286400000, "datetime": "2025-04-10T12:00:00", "open": 0.648, "high": 0.661, "low": 0.628, "close": 0.634, "volume": 6013863.45, "close_time": 1744300799999, "quote_volume": 3891019.55632, "trades": 17933, "taker_buy_base": 2972164.97, "taker_buy_quote": 1923192.60455 }, { "timestamp": 1744300800000, "datetime": "2025-04-10T16:00:00", "open": 0.633, "high": 0.64, "low": 0.629, "close": 0.636, "volume": 3453397.99, "close_time": 1744315199999, "quote_volume": 2192614.85828, "trades": 10676, "taker_buy_base": 1881295.61, "taker_buy_quote": 1194690.0673 }, { "timestamp": 1744315200000, "datetime": "2025-04-10T20:00:00", "open": 0.636, "high": 0.644, "low": 0.636, "close": 0.64, "volume": 1498100.26, "close_time": 1744329599999, "quote_volume": 959268.78601, "trades": 3081, "taker_buy_base": 880813.48, "taker_buy_quote": 564158.90203 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.639, "high": 0.659, "low": 0.638, "close": 0.657, "volume": 2324898.45, "close_time": 1744343999999, "quote_volume": 1513851.0226, "trades": 6171, "taker_buy_base": 1306145.81, "taker_buy_quote": 851226.9098 }, { "timestamp": 1744344000000, "datetime": "2025-04-11T04:00:00", "open": 0.656, "high": 0.663, "low": 0.652, "close": 0.654, "volume": 1432934.34, "close_time": 1744358399999, "quote_volume": 941879.15636, "trades": 3490, "taker_buy_base": 823374.23, "taker_buy_quote": 541551.22347 }, { "timestamp": 1744358400000, "datetime": "2025-04-11T08:00:00", "open": 0.654, "high": 0.66, "low": 0.648, "close": 0.649, "volume": 2016751.88, "close_time": 1744372799999, "quote_volume": 1316765.38847, "trades": 5619, "taker_buy_base": 1017947.44, "taker_buy_quote": 664912.202 }, { "timestamp": 1744372800000, "datetime": "2025-04-11T12:00:00", "open": 0.649, "high": 0.663, "low": 0.646, "close": 0.66, "volume": 4340738.73, "close_time": 1744387199999, "quote_volume": 2840328.18813, "trades": 10821, "taker_buy_base": 2295645.0, "taker_buy_quote": 1503099.73331 }, { "timestamp": 1744387200000, "datetime": "2025-04-11T16:00:00", "open": 0.66, "high": 0.668, "low": 0.656, "close": 0.664, "volume": 2522950.52, "close_time": 1744401599999, "quote_volume": 1672151.87725, "trades": 5791, "taker_buy_base": 1308687.4, "taker_buy_quote": 867638.58631 }, { "timestamp": 1744401600000, "datetime": "2025-04-11T20:00:00", "open": 0.664, "high": 0.672, "low": 0.662, "close": 0.662, "volume": 1125015.54, "close_time": 1744415999999, "quote_volume": 749815.32266, "trades": 2891, "taker_buy_base": 571998.54, "taker_buy_quote": 381563.40369 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.662, "high": 0.665, "low": 0.656, "close": 0.659, "volume": 1340181.34, "close_time": 1744430399999, "quote_volume": 883920.35684, "trades": 3349, "taker_buy_base": 651387.81, "taker_buy_quote": 429824.45575 }, { "timestamp": 1744430400000, "datetime": "2025-04-12T04:00:00", "open": 0.659, "high": 0.671, "low": 0.655, "close": 0.669, "volume": 1668916.78, "close_time": 1744444799999, "quote_volume": 1110186.06073, "trades": 4044, "taker_buy_base": 864815.21, "taker_buy_quote": 575423.50135 }, { "timestamp": 1744444800000, "datetime": "2025-04-12T08:00:00", "open": 0.669, "high": 0.676, "low": 0.665, "close": 0.669, "volume": 1569309.05, "close_time": 1744459199999, "quote_volume": 1051330.30033, "trades": 3900, "taker_buy_base": 851218.06, "taker_buy_quote": 570384.11342 }, { "timestamp": 1744459200000, "datetime": "2025-04-12T12:00:00", "open": 0.67, "high": 0.696, "low": 0.666, "close": 0.689, "volume": 3695975.75, "close_time": 1744473599999, "quote_volume": 2531242.06683, "trades": 9408, "taker_buy_base": 2003295.23, "taker_buy_quote": 1371069.04282 }, { "timestamp": 1744473600000, "datetime": "2025-04-12T16:00:00", "open": 0.69, "high": 0.693, "low": 0.682, "close": 0.687, "volume": 1812866.79, "close_time": 1744487999999, "quote_volume": 1248132.49753, "trades": 4400, "taker_buy_base": 839569.77, "taker_buy_quote": 578213.83129 }, { "timestamp": 1744488000000, "datetime": "2025-04-12T20:00:00", "open": 0.688, "high": 0.696, "low": 0.686, "close": 0.689, "volume": 1212424.74, "close_time": 1744502399999, "quote_volume": 837245.83751, "trades": 3027, "taker_buy_base": 547036.35, "taker_buy_quote": 377816.5749 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.689, "high": 0.692, "low": 0.679, "close": 0.685, "volume": 2418748.96, "close_time": 1744516799999, "quote_volume": 1657011.87029, "trades": 5596, "taker_buy_base": 1200190.41, "taker_buy_quote": 822278.08453 }, { "timestamp": 1744516800000, "datetime": "2025-04-13T04:00:00", "open": 0.685, "high": 0.689, "low": 0.675, "close": 0.688, "volume": 2094284.83, "close_time": 1744531199999, "quote_volume": 1429504.93287, "trades": 5036, "taker_buy_base": 1092603.63, "taker_buy_quote": 746256.64582 }, { "timestamp": 1744531200000, "datetime": "2025-04-13T08:00:00", "open": 0.687, "high": 0.698, "low": 0.686, "close": 0.69, "volume": 2355411.42, "close_time": 1744545599999, "quote_volume": 1629467.7619, "trades": 6049, "taker_buy_base": 1328416.45, "taker_buy_quote": 919004.83452 }, { "timestamp": 1744545600000, "datetime": "2025-04-13T12:00:00", "open": 0.69, "high": 0.696, "low": 0.673, "close": 0.68, "volume": 2764457.82, "close_time": 1744559999999, "quote_volume": 1888881.74844, "trades": 8646, "taker_buy_base": 1135084.14, "taker_buy_quote": 776221.25644 }, { "timestamp": 1744560000000, "datetime": "2025-04-13T16:00:00", "open": 0.68, "high": 0.711, "low": 0.666, "close": 0.676, "volume": 5456084.55, "close_time": 1744574399999, "quote_volume": 3762103.83923, "trades": 16992, "taker_buy_base": 2700696.09, "taker_buy_quote": 1866652.49863 }, { "timestamp": 1744574400000, "datetime": "2025-04-13T20:00:00", "open": 0.676, "high": 0.684, "low": 0.66, "close": 0.672, "volume": 2673563.38, "close_time": 1744588799999, "quote_volume": 1797181.44034, "trades": 10737, "taker_buy_base": 1262982.98, "taker_buy_quote": 849834.57685 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.673, "high": 0.703, "low": 0.671, "close": 0.68, "volume": 3527556.16, "close_time": 1744603199999, "quote_volume": 2425477.25858, "trades": 13092, "taker_buy_base": 1788441.66, "taker_buy_quote": 1228872.22266 }, { "timestamp": 1744603200000, "datetime": "2025-04-14T04:00:00", "open": 0.681, "high": 0.685, "low": 0.663, "close": 0.67, "volume": 2187726.66, "close_time": 1744617599999, "quote_volume": 1472969.31687, "trades": 7410, "taker_buy_base": 996122.26, "taker_buy_quote": 671014.08328 }, { "timestamp": 1744617600000, "datetime": "2025-04-14T08:00:00", "open": 0.67, "high": 0.686, "low": 0.662, "close": 0.68, "volume": 3597590.66, "close_time": 1744631999999, "quote_volume": 2422181.04967, "trades": 10843, "taker_buy_base": 2039435.14, "taker_buy_quote": 1373615.84673 }, { "timestamp": 1744632000000, "datetime": "2025-04-14T12:00:00", "open": 0.681, "high": 0.683, "low": 0.65, "close": 0.652, "volume": 4360308.43, "close_time": 1744646399999, "quote_volume": 2920615.46445, "trades": 15840, "taker_buy_base": 1947624.32, "taker_buy_quote": 1307768.45222 }, { "timestamp": 1744646400000, "datetime": "2025-04-14T16:00:00", "open": 0.652, "high": 0.669, "low": 0.646, "close": 0.664, "volume": 3376888.09, "close_time": 1744660799999, "quote_volume": 2220199.24558, "trades": 10599, "taker_buy_base": 1651793.08, "taker_buy_quote": 1086067.21797 }, { "timestamp": 1744660800000, "datetime": "2025-04-14T20:00:00", "open": 0.664, "high": 0.666, "low": 0.655, "close": 0.66, "volume": 1125016.79, "close_time": 1744675199999, "quote_volume": 743808.38229, "trades": 4205, "taker_buy_base": 520047.97, "taker_buy_quote": 343835.55571 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.659, "high": 0.665, "low": 0.653, "close": 0.661, "volume": 1097771.07, "close_time": 1744689599999, "quote_volume": 723539.03482, "trades": 5664, "taker_buy_base": 549788.35, "taker_buy_quote": 362346.29446 }, { "timestamp": 1744689600000, "datetime": "2025-04-15T04:00:00", "open": 0.661, "high": 0.665, "low": 0.654, "close": 0.664, "volume": 1472860.16, "close_time": 1744703999999, "quote_volume": 972134.50116, "trades": 4205, "taker_buy_base": 884571.49, "taker_buy_quote": 583752.97317 }, { "timestamp": 1744704000000, "datetime": "2025-04-15T08:00:00", "open": 0.663, "high": 0.667, "low": 0.649, "close": 0.653, "volume": 2129262.83, "close_time": 1744718399999, "quote_volume": 1399703.80309, "trades": 6917, "taker_buy_base": 1011093.63, "taker_buy_quote": 664840.66468 }, { "timestamp": 1744718400000, "datetime": "2025-04-15T12:00:00", "open": 0.653, "high": 0.665, "low": 0.644, "close": 0.655, "volume": 2678361.84, "close_time": 1744732799999, "quote_volume": 1750614.49908, "trades": 13396, "taker_buy_base": 1234938.59, "taker_buy_quote": 807911.43348 }, { "timestamp": 1744732800000, "datetime": "2025-04-15T16:00:00", "open": 0.655, "high": 0.657, "low": 0.638, "close": 0.642, "volume": 1847659.75, "close_time": 1744747199999, "quote_volume": 1194296.17953, "trades": 7187, "taker_buy_base": 799591.35, "taker_buy_quote": 517094.20292 }, { "timestamp": 1744747200000, "datetime": "2025-04-15T20:00:00", "open": 0.642, "high": 0.646, "low": 0.634, "close": 0.637, "volume": 1304401.15, "close_time": 1744761599999, "quote_volume": 832930.92215, "trades": 4804, "taker_buy_base": 606097.02, "taker_buy_quote": 387256.46008 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.637, "high": 0.649, "low": 0.631, "close": 0.642, "volume": 1390023.08, "close_time": 1744775999999, "quote_volume": 891355.57634, "trades": 5801, "taker_buy_base": 722208.87, "taker_buy_quote": 463519.49854 }, { "timestamp": 1744776000000, "datetime": "2025-04-16T04:00:00", "open": 0.642, "high": 0.644, "low": 0.63, "close": 0.632, "volume": 1789956.1, "close_time": 1744790399999, "quote_volume": 1138637.40117, "trades": 5356, "taker_buy_base": 837021.06, "taker_buy_quote": 532779.22763 }, { "timestamp": 1744790400000, "datetime": "2025-04-16T08:00:00", "open": 0.632, "high": 0.64, "low": 0.627, "close": 0.634, "volume": 1816443.18, "close_time": 1744804799999, "quote_volume": 1148675.40864, "trades": 6760, "taker_buy_base": 1013342.47, "taker_buy_quote": 641144.96624 }, { "timestamp": 1744804800000, "datetime": "2025-04-16T12:00:00", "open": 0.634, "high": 0.647, "low": 0.625, "close": 0.637, "volume": 2474222.15, "close_time": 1744819199999, "quote_volume": 1570673.66465, "trades": 10243, "taker_buy_base": 1277468.72, "taker_buy_quote": 811835.22967 }, { "timestamp": 1744819200000, "datetime": "2025-04-16T16:00:00", "open": 0.636, "high": 0.644, "low": 0.616, "close": 0.642, "volume": 3745697.49, "close_time": 1744833599999, "quote_volume": 2365592.45548, "trades": 18630, "taker_buy_base": 1820534.95, "taker_buy_quote": 1149766.89808 }, { "timestamp": 1744833600000, "datetime": "2025-04-16T20:00:00", "open": 0.642, "high": 0.646, "low": 0.632, "close": 0.634, "volume": 1424923.37, "close_time": 1744847999999, "quote_volume": 910204.32021, "trades": 5360, "taker_buy_base": 791154.95, "taker_buy_quote": 505178.81961 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.634, "high": 0.642, "low": 0.632, "close": 0.637, "volume": 957672.36, "close_time": 1744862399999, "quote_volume": 609944.8173, "trades": 4171, "taker_buy_base": 452571.56, "taker_buy_quote": 288409.0889 }, { "timestamp": 1744862400000, "datetime": "2025-04-17T04:00:00", "open": 0.637, "high": 0.654, "low": 0.637, "close": 0.65, "volume": 1085470.55, "close_time": 1744876799999, "quote_volume": 703250.25579, "trades": 4017, "taker_buy_base": 573500.36, "taker_buy_quote": 371432.10114 }, { "timestamp": 1744876800000, "datetime": "2025-04-17T08:00:00", "open": 0.651, "high": 0.652, "low": 0.639, "close": 0.641, "volume": 1508342.42, "close_time": 1744891199999, "quote_volume": 973355.66128, "trades": 4623, "taker_buy_base": 532236.9, "taker_buy_quote": 343131.34671 }, { "timestamp": 1744891200000, "datetime": "2025-04-17T12:00:00", "open": 0.641, "high": 0.646, "low": 0.629, "close": 0.644, "volume": 2119871.21, "close_time": 1744905599999, "quote_volume": 1356305.52971, "trades": 8774, "taker_buy_base": 1175508.8, "taker_buy_quote": 752393.7712 }, { "timestamp": 1744905600000, "datetime": "2025-04-17T16:00:00", "open": 0.644, "high": 0.655, "low": 0.641, "close": 0.646, "volume": 2322963.88, "close_time": 1744919999999, "quote_volume": 1507777.04208, "trades": 9047, "taker_buy_base": 1136996.83, "taker_buy_quote": 738206.03041 }, { "timestamp": 1744920000000, "datetime": "2025-04-17T20:00:00", "open": 0.646, "high": 0.652, "low": 0.645, "close": 0.646, "volume": 926602.94, "close_time": 1744934399999, "quote_volume": 600791.05746, "trades": 3416, "taker_buy_base": 414076.21, "taker_buy_quote": 268446.02116 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.646, "high": 0.647, "low": 0.639, "close": 0.641, "volume": 1467725.03, "close_time": 1744948799999, "quote_volume": 942640.64893, "trades": 3721, "taker_buy_base": 684892.67, "taker_buy_quote": 440074.52212 }, { "timestamp": 1744948800000, "datetime": "2025-04-18T04:00:00", "open": 0.642, "high": 0.657, "low": 0.639, "close": 0.656, "volume": 1054120.67, "close_time": 1744963199999, "quote_volume": 682713.95063, "trades": 3956, "taker_buy_base": 511571.6, "taker_buy_quote": 331747.21982 }, { "timestamp": 1744963200000, "datetime": "2025-04-18T08:00:00", "open": 0.656, "high": 0.666, "low": 0.655, "close": 0.659, "volume": 1301883.76, "close_time": 1744977599999, "quote_volume": 859160.84759, "trades": 5194, "taker_buy_base": 572221.91, "taker_buy_quote": 377731.4784 }, { "timestamp": 1744977600000, "datetime": "2025-04-18T12:00:00", "open": 0.659, "high": 0.666, "low": 0.655, "close": 0.658, "volume": 998918.53, "close_time": 1744991999999, "quote_volume": 659783.04428, "trades": 4292, "taker_buy_base": 558951.28, "taker_buy_quote": 369191.1885 }, { "timestamp": 1744992000000, "datetime": "2025-04-18T16:00:00", "open": 0.659, "high": 0.667, "low": 0.657, "close": 0.665, "volume": 808564.57, "close_time": 1745006399999, "quote_volume": 535972.87085, "trades": 2753, "taker_buy_base": 500876.92, "taker_buy_quote": 332036.54119 }, { "timestamp": 1745006400000, "datetime": "2025-04-18T20:00:00", "open": 0.665, "high": 0.668, "low": 0.66, "close": 0.663, "volume": 785665.04, "close_time": 1745020799999, "quote_volume": 521529.14565, "trades": 2243, "taker_buy_base": 419338.93, "taker_buy_quote": 278508.36569 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.663, "high": 0.677, "low": 0.662, "close": 0.673, "volume": 1019236.84, "close_time": 1745035199999, "quote_volume": 682930.76158, "trades": 3922, "taker_buy_base": 504661.05, "taker_buy_quote": 338046.29375 }, { "timestamp": 1745035200000, "datetime": "2025-04-19T04:00:00", "open": 0.673, "high": 0.675, "low": 0.667, "close": 0.669, "volume": 650745.36, "close_time": 1745049599999, "quote_volume": 436616.79294, "trades": 2373, "taker_buy_base": 327429.37, "taker_buy_quote": 219660.49362 }, { "timestamp": 1745049600000, "datetime": "2025-04-19T08:00:00", "open": 0.67, "high": 0.673, "low": 0.668, "close": 0.672, "volume": 599371.42, "close_time": 1745063999999, "quote_volume": 401577.43674, "trades": 1985, "taker_buy_base": 277622.09, "taker_buy_quote": 186071.83844 }, { "timestamp": 1745064000000, "datetime": "2025-04-19T12:00:00", "open": 0.672, "high": 0.684, "low": 0.67, "close": 0.684, "volume": 1369495.83, "close_time": 1745078399999, "quote_volume": 927994.33641, "trades": 3791, "taker_buy_base": 723442.35, "taker_buy_quote": 490485.3266 }, { "timestamp": 1745078400000, "datetime": "2025-04-19T16:00:00", "open": 0.684, "high": 0.71, "low": 0.681, "close": 0.7, "volume": 2766216.33, "close_time": 1745092799999, "quote_volume": 1927301.98691, "trades": 8553, "taker_buy_base": 1322179.74, "taker_buy_quote": 923160.30662 }, { "timestamp": 1745092800000, "datetime": "2025-04-19T20:00:00", "open": 0.7, "high": 0.713, "low": 0.697, "close": 0.703, "volume": 1999748.15, "close_time": 1745107199999, "quote_volume": 1408472.91994, "trades": 5232, "taker_buy_base": 894610.16, "taker_buy_quote": 630934.2323 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.703, "high": 0.712, "low": 0.701, "close": 0.712, "volume": 1072641.39, "close_time": 1745121599999, "quote_volume": 756349.64171, "trades": 3691, "taker_buy_base": 522415.4, "taker_buy_quote": 368421.54213 }, { "timestamp": 1745121600000, "datetime": "2025-04-20T04:00:00", "open": 0.712, "high": 0.718, "low": 0.706, "close": 0.709, "volume": 1484492.97, "close_time": 1745135999999, "quote_volume": 1056188.44673, "trades": 5784, "taker_buy_base": 645976.56, "taker_buy_quote": 459775.04354 }, { "timestamp": 1745136000000, "datetime": "2025-04-20T08:00:00", "open": 0.709, "high": 0.71, "low": 0.697, "close": 0.703, "volume": 1710793.56, "close_time": 1745150399999, "quote_volume": 1203895.48416, "trades": 7871, "taker_buy_base": 723955.41, "taker_buy_quote": 509671.34645 }, { "timestamp": 1745150400000, "datetime": "2025-04-20T12:00:00", "open": 0.703, "high": 0.711, "low": 0.696, "close": 0.706, "volume": 1310703.7, "close_time": 1745164799999, "quote_volume": 922485.48186, "trades": 5385, "taker_buy_base": 596485.94, "taker_buy_quote": 419925.93926 }, { "timestamp": 1745164800000, "datetime": "2025-04-20T16:00:00", "open": 0.706, "high": 0.718, "low": 0.705, "close": 0.716, "volume": 1325644.04, "close_time": 1745179199999, "quote_volume": 942586.85429, "trades": 5182, "taker_buy_base": 643124.49, "taker_buy_quote": 457694.97255 }, { "timestamp": 1745179200000, "datetime": "2025-04-20T20:00:00", "open": 0.717, "high": 0.724, "low": 0.713, "close": 0.716, "volume": 1339052.52, "close_time": 1745193599999, "quote_volume": 961183.85576, "trades": 5569, "taker_buy_base": 547111.84, "taker_buy_quote": 393028.88027 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.716, "high": 0.728, "low": 0.714, "close": 0.72, "volume": 2022788.16, "close_time": 1745207999999, "quote_volume": 1461111.09923, "trades": 9666, "taker_buy_base": 1167425.27, "taker_buy_quote": 843314.71188 }, { "timestamp": 1745208000000, "datetime": "2025-04-21T04:00:00", "open": 0.721, "high": 0.736, "low": 0.718, "close": 0.728, "volume": 1551232.94, "close_time": 1745222399999, "quote_volume": 1128175.92864, "trades": 5745, "taker_buy_base": 890540.71, "taker_buy_quote": 647457.92933 }, { "timestamp": 1745222400000, "datetime": "2025-04-21T08:00:00", "open": 0.728, "high": 0.73, "low": 0.722, "close": 0.726, "volume": 1598585.75, "close_time": 1745236799999, "quote_volume": 1161378.40123, "trades": 6421, "taker_buy_base": 801810.4, "taker_buy_quote": 582601.0038 }, { "timestamp": 1745236800000, "datetime": "2025-04-21T12:00:00", "open": 0.725, "high": 0.735, "low": 0.721, "close": 0.726, "volume": 2209491.84, "close_time": 1745251199999, "quote_volume": 1607333.30135, "trades": 11860, "taker_buy_base": 1065047.04, "taker_buy_quote": 775388.18428 }, { "timestamp": 1745251200000, "datetime": "2025-04-21T16:00:00", "open": 0.726, "high": 0.728, "low": 0.706, "close": 0.709, "volume": 2151926.29, "close_time": 1745265599999, "quote_volume": 1533320.25088, "trades": 13194, "taker_buy_base": 991377.13, "taker_buy_quote": 706195.82796 }, { "timestamp": 1745265600000, "datetime": "2025-04-21T20:00:00", "open": 0.708, "high": 0.711, "low": 0.696, "close": 0.701, "volume": 1185704.73, "close_time": 1745279999999, "quote_volume": 832767.11797, "trades": 4484, "taker_buy_base": 561271.86, "taker_buy_quote": 394160.51068 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.7, "high": 0.706, "low": 0.687, "close": 0.701, "volume": 2127940.16, "close_time": 1745294399999, "quote_volume": 1483150.62873, "trades": 10748, "taker_buy_base": 1142741.0, "taker_buy_quote": 797143.00683 }, { "timestamp": 1745294400000, "datetime": "2025-04-22T04:00:00", "open": 0.701, "high": 0.705, "low": 0.676, "close": 0.701, "volume": 1767233.87, "close_time": 1745308799999, "quote_volume": 1222060.02667, "trades": 8301, "taker_buy_base": 1075350.39, "taker_buy_quote": 743398.79501 }, { "timestamp": 1745308800000, "datetime": "2025-04-22T08:00:00", "open": 0.701, "high": 0.704, "low": 0.686, "close": 0.697, "volume": 2392972.81, "close_time": 1745323199999, "quote_volume": 1663808.86241, "trades": 9655, "taker_buy_base": 1242567.56, "taker_buy_quote": 865016.51708 }, { "timestamp": 1745323200000, "datetime": "2025-04-22T12:00:00", "open": 0.697, "high": 0.733, "low": 0.696, "close": 0.716, "volume": 4371312.42, "close_time": 1745337599999, "quote_volume": 3116886.22068, "trades": 20554, "taker_buy_base": 2454662.54, "taker_buy_quote": 1750701.86059 }, { "timestamp": 1745337600000, "datetime": "2025-04-22T16:00:00", "open": 0.716, "high": 0.721, "low": 0.706, "close": 0.719, "volume": 1957421.11, "close_time": 1745351999999, "quote_volume": 1398985.89317, "trades": 9368, "taker_buy_base": 1027730.58, "taker_buy_quote": 734755.74132 }, { "timestamp": 1745352000000, "datetime": "2025-04-22T20:00:00", "open": 0.719, "high": 0.743, "low": 0.715, "close": 0.741, "volume": 2419162.87, "close_time": 1745366399999, "quote_volume": 1766385.3753, "trades": 12423, "taker_buy_base": 1252636.96, "taker_buy_quote": 915626.25437 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.741, "high": 0.762, "low": 0.738, "close": 0.761, "volume": 4103388.67, "close_time": 1745380799999, "quote_volume": 3080484.00238, "trades": 14852, "taker_buy_base": 2280516.7, "taker_buy_quote": 1714938.87404 }, { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 0.761, "high": 0.769, "low": 0.747, "close": 0.757, "volume": 2875776.05, "close_time": 1745395199999, "quote_volume": 2176795.30421, "trades": 12353, "taker_buy_base": 1368320.21, "taker_buy_quote": 1036861.49356 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 0.757, "high": 0.764, "low": 0.749, "close": 0.756, "volume": 2751362.05, "close_time": 1745409599999, "quote_volume": 2083779.36144, "trades": 10303, "taker_buy_base": 1099698.28, "taker_buy_quote": 833588.13647 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 0.757, "high": 0.771, "low": 0.744, "close": 0.762, "volume": 5063823.57, "close_time": 1745423999999, "quote_volume": 3848129.43982, "trades": 28357, "taker_buy_base": 2394062.53, "taker_buy_quote": 1820722.27937 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 0.762, "high": 0.778, "low": 0.753, "close": 0.76, "volume": 3500670.31, "close_time": 1745438399999, "quote_volume": 2681020.07178, "trades": 13944, "taker_buy_base": 1860682.55, "taker_buy_quote": 1425420.32337 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 0.76, "high": 0.775, "low": 0.759, "close": 0.772, "volume": 1173713.01, "close_time": 1745452799999, "quote_volume": 900343.06386, "trades": 4945, "taker_buy_base": 648119.52, "taker_buy_quote": 497540.70657 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.771, "high": 0.776, "low": 0.751, "close": 0.752, "volume": 2024658.35, "close_time": 1745467199999, "quote_volume": 1548602.15552, "trades": 11502, "taker_buy_base": 1005031.71, "taker_buy_quote": 769714.63048 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 0.752, "high": 0.766, "low": 0.747, "close": 0.751, "volume": 1936537.05, "close_time": 1745481599999, "quote_volume": 1461277.79608, "trades": 11605, "taker_buy_base": 845171.93, "taker_buy_quote": 638053.67426 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 0.751, "high": 0.757, "low": 0.741, "close": 0.755, "volume": 1951952.33, "close_time": 1745495999999, "quote_volume": 1462715.68222, "trades": 10264, "taker_buy_base": 988184.87, "taker_buy_quote": 741526.8902 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 0.756, "high": 0.793, "low": 0.748, "close": 0.785, "volume": 4101667.78, "close_time": 1745510399999, "quote_volume": 3179785.59439, "trades": 20123, "taker_buy_base": 2199996.02, "taker_buy_quote": 1708189.92288 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 0.786, "high": 0.796, "low": 0.774, "close": 0.787, "volume": 3586888.03, "close_time": 1745524799999, "quote_volume": 2824484.41784, "trades": 19598, "taker_buy_base": 2120127.63, "taker_buy_quote": 1670609.24879 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 0.788, "high": 0.796, "low": 0.784, "close": 0.792, "volume": 1692248.79, "close_time": 1745539199999, "quote_volume": 1337376.86224, "trades": 7614, "taker_buy_base": 895938.42, "taker_buy_quote": 708027.65157 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.791, "high": 0.802, "low": 0.775, "close": 0.783, "volume": 2862966.53, "close_time": 1745553599999, "quote_volume": 2254195.42219, "trades": 14334, "taker_buy_base": 1383967.87, "taker_buy_quote": 1091330.46976 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 0.783, "high": 0.813, "low": 0.779, "close": 0.808, "volume": 2337205.05, "close_time": 1745567999999, "quote_volume": 1867598.40609, "trades": 11942, "taker_buy_base": 1300807.35, "taker_buy_quote": 1040894.9339 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 0.808, "high": 0.814, "low": 0.801, "close": 0.806, "volume": 3553950.44, "close_time": 1745582399999, "quote_volume": 2869377.61482, "trades": 16221, "taker_buy_base": 1969490.9, "taker_buy_quote": 1590273.15117 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 0.807, "high": 0.82, "low": 0.786, "close": 0.806, "volume": 5097221.99, "close_time": 1745596799999, "quote_volume": 4098145.58779, "trades": 29751, "taker_buy_base": 2649282.21, "taker_buy_quote": 2131316.63544 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 0.807, "high": 0.811, "low": 0.797, "close": 0.806, "volume": 2019303.62, "close_time": 1745611199999, "quote_volume": 1624481.96737, "trades": 13133, "taker_buy_base": 748687.52, "taker_buy_quote": 602179.38117 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 0.807, "high": 0.821, "low": 0.805, "close": 0.807, "volume": 1766273.68, "close_time": 1745625599999, "quote_volume": 1436377.5173, "trades": 9410, "taker_buy_base": 710699.54, "taker_buy_quote": 578134.37262 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.808, "high": 0.841, "low": 0.808, "close": 0.831, "volume": 2274204.54, "close_time": 1745639999999, "quote_volume": 1884861.437, "trades": 15006, "taker_buy_base": 1199575.1, "taker_buy_quote": 993937.97743 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 0.83, "high": 0.843, "low": 0.82, "close": 0.833, "volume": 1569249.83, "close_time": 1745654399999, "quote_volume": 1304215.0333, "trades": 9711, "taker_buy_base": 658372.28, "taker_buy_quote": 547506.62182 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 0.833, "high": 0.848, "low": 0.818, "close": 0.82, "volume": 2522039.11, "close_time": 1745668799999, "quote_volume": 2099087.16839, "trades": 16134, "taker_buy_base": 1060540.94, "taker_buy_quote": 883215.94601 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 0.82, "high": 0.838, "low": 0.813, "close": 0.836, "volume": 1646754.11, "close_time": 1745683199999, "quote_volume": 1359778.66668, "trades": 13758, "taker_buy_base": 816910.8, "taker_buy_quote": 674668.68926 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 0.835, "high": 0.843, "low": 0.827, "close": 0.841, "volume": 863005.83, "close_time": 1745697599999, "quote_volume": 721427.00803, "trades": 7422, "taker_buy_base": 464989.31, "taker_buy_quote": 388856.00652 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 0.84, "high": 0.847, "low": 0.833, "close": 0.842, "volume": 1263120.05, "close_time": 1745711999999, "quote_volume": 1062840.18038, "trades": 6675, "taker_buy_base": 583744.63, "taker_buy_quote": 491383.32003 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.843, "high": 0.855, "low": 0.82, "close": 0.825, "volume": 2434144.59, "close_time": 1745726399999, "quote_volume": 2031492.33671, "trades": 18355, "taker_buy_base": 1042573.19, "taker_buy_quote": 869603.87705 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 0.825, "high": 0.827, "low": 0.81, "close": 0.816, "volume": 1203745.18, "close_time": 1745740799999, "quote_volume": 980371.48802, "trades": 8983, "taker_buy_base": 485051.09, "taker_buy_quote": 395292.77228 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 0.815, "high": 0.824, "low": 0.804, "close": 0.805, "volume": 1881317.69, "close_time": 1745755199999, "quote_volume": 1529783.84751, "trades": 8391, "taker_buy_base": 873880.04, "taker_buy_quote": 711965.98282 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 0.806, "high": 0.807, "low": 0.781, "close": 0.784, "volume": 9127989.5, "close_time": 1745769599999, "quote_volume": 7234278.77079, "trades": 33727, "taker_buy_base": 5526456.52, "taker_buy_quote": 4377866.71987 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 0.783, "high": 0.79, "low": 0.776, "close": 0.79, "volume": 1414241.54, "close_time": 1745783999999, "quote_volume": 1107313.70228, "trades": 6945, "taker_buy_base": 685563.68, "taker_buy_quote": 537572.08376 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 0.79, "high": 0.791, "low": 0.773, "close": 0.774, "volume": 1438319.98, "close_time": 1745798399999, "quote_volume": 1122496.69273, "trades": 7206, "taker_buy_base": 642608.85, "taker_buy_quote": 501452.53461 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.773, "high": 0.78, "low": 0.754, "close": 0.778, "volume": 3577299.91, "close_time": 1745812799999, "quote_volume": 2748477.13563, "trades": 17610, "taker_buy_base": 1628330.58, "taker_buy_quote": 1251634.68329 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 0.778, "high": 0.801, "low": 0.777, "close": 0.796, "volume": 2630816.8, "close_time": 1745827199999, "quote_volume": 2073999.12868, "trades": 11453, "taker_buy_base": 1460133.98, "taker_buy_quote": 1151051.34131 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 0.797, "high": 0.804, "low": 0.78, "close": 0.791, "volume": 3480382.58, "close_time": 1745841599999, "quote_volume": 2760381.4003, "trades": 14894, "taker_buy_base": 1862056.84, "taker_buy_quote": 1476811.76064 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 0.792, "high": 0.793, "low": 0.762, "close": 0.768, "volume": 3611133.82, "close_time": 1745855999999, "quote_volume": 2811526.80273, "trades": 17740, "taker_buy_base": 1761658.8, "taker_buy_quote": 1372421.68657 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 0.769, "high": 0.792, "low": 0.758, "close": 0.79, "volume": 2647761.09, "close_time": 1745870399999, "quote_volume": 2053296.03062, "trades": 13144, "taker_buy_base": 1355962.84, "taker_buy_quote": 1051628.26507 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 0.791, "high": 0.793, "low": 0.781, "close": 0.783, "volume": 1670082.47, "close_time": 1745884799999, "quote_volume": 1312735.21972, "trades": 7496, "taker_buy_base": 821376.82, "taker_buy_quote": 645784.06276 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.784, "high": 0.788, "low": 0.776, "close": 0.787, "volume": 1710065.25, "close_time": 1745899199999, "quote_volume": 1337248.2511, "trades": 9945, "taker_buy_base": 798836.09, "taker_buy_quote": 624905.62476 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 0.787, "high": 0.797, "low": 0.774, "close": 0.793, "volume": 2030761.81, "close_time": 1745913599999, "quote_volume": 1601016.20044, "trades": 8101, "taker_buy_base": 924489.74, "taker_buy_quote": 728194.39077 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 0.793, "high": 0.798, "low": 0.781, "close": 0.784, "volume": 2188721.87, "close_time": 1745927999999, "quote_volume": 1728045.52998, "trades": 9284, "taker_buy_base": 1137377.44, "taker_buy_quote": 897873.98436 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 0.785, "high": 0.796, "low": 0.774, "close": 0.783, "volume": 1974184.18, "close_time": 1745942399999, "quote_volume": 1548110.12938, "trades": 12617, "taker_buy_base": 1029204.87, "taker_buy_quote": 807518.06769 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 0.783, "high": 0.789, "low": 0.775, "close": 0.775, "volume": 1163771.88, "close_time": 1745956799999, "quote_volume": 910217.17581, "trades": 7494, "taker_buy_base": 651021.96, "taker_buy_quote": 509261.95601 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 0.775, "high": 0.777, "low": 0.75, "close": 0.758, "volume": 2625033.54, "close_time": 1745971199999, "quote_volume": 1995832.17009, "trades": 9739, "taker_buy_base": 1248762.94, "taker_buy_quote": 949638.79311 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.758, "high": 0.763, "low": 0.744, "close": 0.754, "volume": 2615600.8, "close_time": 1745985599999, "quote_volume": 1969638.12322, "trades": 10261, "taker_buy_base": 1356175.73, "taker_buy_quote": 1021100.00817 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 0.754, "high": 0.755, "low": 0.748, "close": 0.75, "volume": 3943562.38, "close_time": 1745999999999, "quote_volume": 2957315.24841, "trades": 8559, "taker_buy_base": 1569567.59, "taker_buy_quote": 1178172.37828 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 0.751, "high": 0.763, "low": 0.748, "close": 0.761, "volume": 1753181.65, "close_time": 1746014399999, "quote_volume": 1321754.6223, "trades": 5198, "taker_buy_base": 1133475.2, "taker_buy_quote": 855037.16291 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 0.762, "high": 0.762, "low": 0.725, "close": 0.734, "volume": 3292125.44, "close_time": 1746028799999, "quote_volume": 2429366.07983, "trades": 20982, "taker_buy_base": 1595495.86, "taker_buy_quote": 1176724.07954 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 0.733, "high": 0.743, "low": 0.722, "close": 0.729, "volume": 2023645.18, "close_time": 1746043199999, "quote_volume": 1484370.89015, "trades": 9344, "taker_buy_base": 1230358.26, "taker_buy_quote": 902556.82343 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 0.729, "high": 0.741, "low": 0.727, "close": 0.729, "volume": 2073221.71, "close_time": 1746057599999, "quote_volume": 1521726.5816, "trades": 6747, "taker_buy_base": 1236862.14, "taker_buy_quote": 908021.47669 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.729, "high": 0.742, "low": 0.728, "close": 0.731, "volume": 2161533.97, "close_time": 1746071999999, "quote_volume": 1592279.63815, "trades": 7337, "taker_buy_base": 1248724.22, "taker_buy_quote": 920367.68438 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 0.731, "high": 0.733, "low": 0.724, "close": 0.729, "volume": 1909656.71, "close_time": 1746086399999, "quote_volume": 1390359.31147, "trades": 5799, "taker_buy_base": 1076413.49, "taker_buy_quote": 784051.26007 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 0.728, "high": 0.743, "low": 0.726, "close": 0.737, "volume": 3071562.83, "close_time": 1746100799999, "quote_volume": 2257600.29867, "trades": 10483, "taker_buy_base": 1870974.44, "taker_buy_quote": 1375756.08403 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 0.738, "high": 0.747, "low": 0.726, "close": 0.736, "volume": 4547299.04, "close_time": 1746115199999, "quote_volume": 3350981.59701, "trades": 16833, "taker_buy_base": 2426340.05, "taker_buy_quote": 1788445.74035 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 0.736, "high": 0.743, "low": 0.73, "close": 0.735, "volume": 2754011.05, "close_time": 1746129599999, "quote_volume": 2024934.38477, "trades": 11089, "taker_buy_base": 1696579.18, "taker_buy_quote": 1247846.35798 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 0.735, "high": 0.742, "low": 0.726, "close": 0.731, "volume": 2297296.29, "close_time": 1746143999999, "quote_volume": 1687484.41552, "trades": 8562, "taker_buy_base": 1084076.61, "taker_buy_quote": 797457.12144 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.73, "high": 0.746, "low": 0.727, "close": 0.738, "volume": 2634263.62, "close_time": 1746158399999, "quote_volume": 1941599.43589, "trades": 11774, "taker_buy_base": 1562347.69, "taker_buy_quote": 1151647.45182 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 0.739, "high": 0.742, "low": 0.725, "close": 0.734, "volume": 8237012.84, "close_time": 1746172799999, "quote_volume": 6060234.52897, "trades": 23141, "taker_buy_base": 3355671.53, "taker_buy_quote": 2468292.21675 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 0.734, "high": 0.748, "low": 0.714, "close": 0.715, "volume": 5806895.37, "close_time": 1746187199999, "quote_volume": 4275300.02353, "trades": 18567, "taker_buy_base": 3145144.81, "taker_buy_quote": 2317665.17542 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 0.715, "high": 0.728, "low": 0.707, "close": 0.715, "volume": 4596863.94, "close_time": 1746201599999, "quote_volume": 3298905.95842, "trades": 17553, "taker_buy_base": 2387069.15, "taker_buy_quote": 1714626.44881 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 0.714, "high": 0.724, "low": 0.698, "close": 0.701, "volume": 1886012.6, "close_time": 1746215999999, "quote_volume": 1344167.6896, "trades": 8063, "taker_buy_base": 830129.73, "taker_buy_quote": 592409.80659 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 0.701, "high": 0.713, "low": 0.7, "close": 0.713, "volume": 1195669.24, "close_time": 1746230399999, "quote_volume": 846671.16516, "trades": 5246, "taker_buy_base": 708161.68, "taker_buy_quote": 501745.10379 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.712, "high": 0.718, "low": 0.706, "close": 0.716, "volume": 2780227.97, "close_time": 1746244799999, "quote_volume": 1981227.55606, "trades": 7514, "taker_buy_base": 1535994.98, "taker_buy_quote": 1094571.60504 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 0.716, "high": 0.717, "low": 0.701, "close": 0.703, "volume": 1678045.56, "close_time": 1746259199999, "quote_volume": 1189430.40095, "trades": 4307, "taker_buy_base": 614349.75, "taker_buy_quote": 435209.65871 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 0.703, "high": 0.705, "low": 0.675, "close": 0.676, "volume": 3061452.04, "close_time": 1746273599999, "quote_volume": 2118583.84616, "trades": 8134, "taker_buy_base": 1229237.21, "taker_buy_quote": 852218.75601 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 0.676, "high": 0.693, "low": 0.674, "close": 0.687, "volume": 2573390.74, "close_time": 1746287999999, "quote_volume": 1763250.43102, "trades": 7843, "taker_buy_base": 1626260.82, "taker_buy_quote": 1114549.68638 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 0.687, "high": 0.689, "low": 0.66, "close": 0.683, "volume": 3146424.75, "close_time": 1746302399999, "quote_volume": 2121236.40248, "trades": 11251, "taker_buy_base": 1651028.74, "taker_buy_quote": 1113393.60638 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 0.684, "high": 0.688, "low": 0.678, "close": 0.678, "volume": 1348809.26, "close_time": 1746316799999, "quote_volume": 919623.8176, "trades": 4501, "taker_buy_base": 584562.65, "taker_buy_quote": 398733.33799 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.678, "high": 0.688, "low": 0.672, "close": 0.678, "volume": 1899174.44, "close_time": 1746331199999, "quote_volume": 1291135.91978, "trades": 7642, "taker_buy_base": 794471.28, "taker_buy_quote": 539999.78643 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 0.679, "high": 0.687, "low": 0.676, "close": 0.682, "volume": 1586742.31, "close_time": 1746345599999, "quote_volume": 1080111.26659, "trades": 6207, "taker_buy_base": 800029.67, "taker_buy_quote": 544473.04818 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 0.682, "high": 0.685, "low": 0.674, "close": 0.683, "volume": 1942183.25, "close_time": 1746359999999, "quote_volume": 1317672.55337, "trades": 6883, "taker_buy_base": 792308.96, "taker_buy_quote": 538147.59948 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 0.682, "high": 0.687, "low": 0.675, "close": 0.679, "volume": 1789579.13, "close_time": 1746374399999, "quote_volume": 1220750.52548, "trades": 6709, "taker_buy_base": 902239.24, "taker_buy_quote": 615783.84105 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 0.679, "high": 0.68, "low": 0.654, "close": 0.662, "volume": 2863596.55, "close_time": 1746388799999, "quote_volume": 1901703.659, "trades": 8383, "taker_buy_base": 1254614.77, "taker_buy_quote": 832521.47662 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 0.662, "high": 0.669, "low": 0.655, "close": 0.665, "volume": 2127759.78, "close_time": 1746403199999, "quote_volume": 1409593.55493, "trades": 7167, "taker_buy_base": 1183935.32, "taker_buy_quote": 784456.61416 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.664, "high": 0.682, "low": 0.661, "close": 0.675, "volume": 2687511.25, "close_time": 1746417599999, "quote_volume": 1804186.87818, "trades": 10162, "taker_buy_base": 1244456.68, "taker_buy_quote": 835355.0607 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 0.675, "high": 0.682, "low": 0.672, "close": 0.677, "volume": 1349030.69, "close_time": 1746431999999, "quote_volume": 913042.36236, "trades": 5238, "taker_buy_base": 698075.8, "taker_buy_quote": 472490.94844 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 0.678, "high": 0.68, "low": 0.656, "close": 0.659, "volume": 2183367.34, "close_time": 1746446399999, "quote_volume": 1457812.63405, "trades": 6484, "taker_buy_base": 938042.24, "taker_buy_quote": 626510.34838 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 0.659, "high": 0.668, "low": 0.646, "close": 0.65, "volume": 3191690.96, "close_time": 1746460799999, "quote_volume": 2102874.95643, "trades": 11548, "taker_buy_base": 1605753.77, "taker_buy_quote": 1058432.05663 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 0.651, "high": 0.657, "low": 0.639, "close": 0.646, "volume": 2997905.68, "close_time": 1746475199999, "quote_volume": 1943762.86386, "trades": 11097, "taker_buy_base": 1567927.94, "taker_buy_quote": 1017480.60552 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 0.647, "high": 0.654, "low": 0.638, "close": 0.641, "volume": 2537256.12, "close_time": 1746489599999, "quote_volume": 1641387.03835, "trades": 7885, "taker_buy_base": 1236118.78, "taker_buy_quote": 800051.42632 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.642, "high": 0.643, "low": 0.628, "close": 0.638, "volume": 2960164.9, "close_time": 1746503999999, "quote_volume": 1881647.56447, "trades": 10117, "taker_buy_base": 1378263.85, "taker_buy_quote": 876485.0792 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 0.638, "high": 0.641, "low": 0.629, "close": 0.634, "volume": 2519796.74, "close_time": 1746518399999, "quote_volume": 1599484.40881, "trades": 8736, "taker_buy_base": 1354170.42, "taker_buy_quote": 859817.7801 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 0.634, "high": 0.635, "low": 0.609, "close": 0.615, "volume": 3908142.67, "close_time": 1746532799999, "quote_volume": 2425624.90327, "trades": 15042, "taker_buy_base": 1807581.63, "taker_buy_quote": 1121890.55869 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 0.614, "high": 0.626, "low": 0.607, "close": 0.612, "volume": 3607274.21, "close_time": 1746547199999, "quote_volume": 2219366.35445, "trades": 14562, "taker_buy_base": 2038624.74, "taker_buy_quote": 1254747.98688 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 0.613, "high": 0.619, "low": 0.604, "close": 0.608, "volume": 2837732.15, "close_time": 1746561599999, "quote_volume": 1733711.94195, "trades": 12441, "taker_buy_base": 1560228.77, "taker_buy_quote": 953684.49421 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 0.608, "high": 0.616, "low": 0.583, "close": 0.611, "volume": 6645757.96, "close_time": 1746575999999, "quote_volume": 4024431.2512, "trades": 17488, "taker_buy_base": 3524864.5, "taker_buy_quote": 2137328.9474 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.61, "high": 0.633, "low": 0.602, "close": 0.611, "volume": 8322939.17, "close_time": 1746590399999, "quote_volume": 5130459.85431, "trades": 19105, "taker_buy_base": 4642075.09, "taker_buy_quote": 2863044.50585 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 0.611, "high": 0.615, "low": 0.597, "close": 0.606, "volume": 3974449.8, "close_time": 1746604799999, "quote_volume": 2409719.51062, "trades": 9565, "taker_buy_base": 1975520.53, "taker_buy_quote": 1198531.79659 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 0.605, "high": 0.608, "low": 0.594, "close": 0.601, "volume": 4012212.86, "close_time": 1746619199999, "quote_volume": 2410828.74918, "trades": 11329, "taker_buy_base": 2227623.78, "taker_buy_quote": 1339099.98564 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 0.601, "high": 0.603, "low": 0.583, "close": 0.587, "volume": 4842817.44, "close_time": 1746633599999, "quote_volume": 2878532.80785, "trades": 14387, "taker_buy_base": 2837126.56, "taker_buy_quote": 1686861.07417 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 0.586, "high": 0.6, "low": 0.573, "close": 0.59, "volume": 6296297.92, "close_time": 1746647999999, "quote_volume": 3702688.29895, "trades": 22045, "taker_buy_base": 3364880.73, "taker_buy_quote": 1979273.52604 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 0.591, "high": 0.603, "low": 0.584, "close": 0.597, "volume": 3175478.73, "close_time": 1746662399999, "quote_volume": 1882495.15039, "trades": 9444, "taker_buy_base": 1882111.18, "taker_buy_quote": 1115776.39826 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.596, "high": 0.624, "low": 0.594, "close": 0.622, "volume": 5733706.54, "close_time": 1746676799999, "quote_volume": 3479802.81716, "trades": 15387, "taker_buy_base": 3296858.71, "taker_buy_quote": 2001706.21262 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 0.622, "high": 0.632, "low": 0.613, "close": 0.632, "volume": 7281237.69, "close_time": 1746691199999, "quote_volume": 4529028.75013, "trades": 15861, "taker_buy_base": 3609197.51, "taker_buy_quote": 2247020.96393 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 0.632, "high": 0.636, "low": 0.623, "close": 0.629, "volume": 6272199.03, "close_time": 1746705599999, "quote_volume": 3947450.35127, "trades": 11808, "taker_buy_base": 3110009.7, "taker_buy_quote": 1958144.15266 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 0.628, "high": 0.664, "low": 0.626, "close": 0.656, "volume": 11836035.85, "close_time": 1746719999999, "quote_volume": 7631235.60724, "trades": 25031, "taker_buy_base": 6448895.56, "taker_buy_quote": 4153586.9584 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 0.656, "high": 0.675, "low": 0.652, "close": 0.673, "volume": 9636186.51, "close_time": 1746734399999, "quote_volume": 6383606.12975, "trades": 21463, "taker_buy_base": 4794077.31, "taker_buy_quote": 3178928.74596 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 0.673, "high": 0.699, "low": 0.669, "close": 0.692, "volume": 9199176.99, "close_time": 1746748799999, "quote_volume": 6305513.49035, "trades": 24715, "taker_buy_base": 4651347.53, "taker_buy_quote": 3189428.14729 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.693, "high": 0.726, "low": 0.689, "close": 0.707, "volume": 10211985.92, "close_time": 1746763199999, "quote_volume": 7192402.79512, "trades": 27516, "taker_buy_base": 5027854.21, "taker_buy_quote": 3540832.90837 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 0.706, "high": 0.75, "low": 0.704, "close": 0.739, "volume": 9228305.99, "close_time": 1746777599999, "quote_volume": 6704767.13772, "trades": 28233, "taker_buy_base": 4613294.85, "taker_buy_quote": 3356284.57895 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 0.739, "high": 0.77, "low": 0.718, "close": 0.746, "volume": 18072921.94, "close_time": 1746791999999, "quote_volume": 13327622.15087, "trades": 64111, "taker_buy_base": 9021512.34, "taker_buy_quote": 6654994.35851 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 0.746, "high": 0.76, "low": 0.723, "close": 0.745, "volume": 9556120.34, "close_time": 1746806399999, "quote_volume": 7092095.61685, "trades": 40031, "taker_buy_base": 4262028.35, "taker_buy_quote": 3165835.25639 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 0.745, "high": 0.761, "low": 0.736, "close": 0.753, "volume": 6704426.24, "close_time": 1746820799999, "quote_volume": 5022677.50647, "trades": 28483, "taker_buy_base": 3249041.76, "taker_buy_quote": 2434991.30837 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 0.754, "high": 0.765, "low": 0.746, "close": 0.761, "volume": 3608102.42, "close_time": 1746835199999, "quote_volume": 2729495.60871, "trades": 14455, "taker_buy_base": 1856742.49, "taker_buy_quote": 1405362.54356 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.761, "high": 0.784, "low": 0.751, "close": 0.763, "volume": 4844425.83, "close_time": 1746849599999, "quote_volume": 3704727.70214, "trades": 29570, "taker_buy_base": 2391116.56, "taker_buy_quote": 1829376.53189 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 0.763, "high": 0.788, "low": 0.751, "close": 0.783, "volume": 4789311.84, "close_time": 1746863999999, "quote_volume": 3676483.40573, "trades": 22685, "taker_buy_base": 2431898.49, "taker_buy_quote": 1869665.5534 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 0.782, "high": 0.79, "low": 0.761, "close": 0.767, "volume": 8912581.28, "close_time": 1746878399999, "quote_volume": 6905336.69732, "trades": 35388, "taker_buy_base": 4132893.08, "taker_buy_quote": 3206466.10698 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 0.767, "high": 0.802, "low": 0.765, "close": 0.792, "volume": 9201153.41, "close_time": 1746892799999, "quote_volume": 7229467.05346, "trades": 34631, "taker_buy_base": 5091607.05, "taker_buy_quote": 4001396.45971 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 0.793, "high": 0.824, "low": 0.784, "close": 0.818, "volume": 10081154.68, "close_time": 1746907199999, "quote_volume": 8107679.06546, "trades": 41776, "taker_buy_base": 5374045.79, "taker_buy_quote": 4325558.90948 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 0.818, "high": 0.935, "low": 0.808, "close": 0.91, "volume": 25132635.9, "close_time": 1746921599999, "quote_volume": 22029891.91692, "trades": 84754, "taker_buy_base": 12803238.12, "taker_buy_quote": 11199738.45405 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.91, "high": 0.954, "low": 0.875, "close": 0.917, "volume": 26076084.19, "close_time": 1746935999999, "quote_volume": 23940912.00544, "trades": 109042, "taker_buy_base": 12958002.13, "taker_buy_quote": 11911448.93548 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 0.917, "high": 0.934, "low": 0.857, "close": 0.865, "volume": 13995168.37, "close_time": 1746950399999, "quote_volume": 12492920.08375, "trades": 58568, "taker_buy_base": 5947143.01, "taker_buy_quote": 5322082.5589 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 0.866, "high": 0.884, "low": 0.859, "close": 0.882, "volume": 7382503.55, "close_time": 1746964799999, "quote_volume": 6443124.35679, "trades": 34411, "taker_buy_base": 3757142.43, "taker_buy_quote": 3281015.32934 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 0.882, "high": 0.889, "low": 0.841, "close": 0.848, "volume": 10077791.29, "close_time": 1746979199999, "quote_volume": 8693968.61632, "trades": 40220, "taker_buy_base": 4945048.97, "taker_buy_quote": 4273133.55982 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 0.848, "high": 0.884, "low": 0.836, "close": 0.869, "volume": 6789340.28, "close_time": 1746993599999, "quote_volume": 5875323.8767, "trades": 34967, "taker_buy_base": 3820950.82, "taker_buy_quote": 3307877.57834 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 0.869, "high": 0.875, "low": 0.857, "close": 0.862, "volume": 3486744.06, "close_time": 1747007999999, "quote_volume": 3015463.70622, "trades": 16659, "taker_buy_base": 1713121.46, "taker_buy_quote": 1482195.30294 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.863, "high": 0.886, "low": 0.853, "close": 0.877, "volume": 6311710.03, "close_time": 1747022399999, "quote_volume": 5502028.7591, "trades": 34137, "taker_buy_base": 3227105.78, "taker_buy_quote": 2814992.21784 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 0.878, "high": 0.914, "low": 0.852, "close": 0.878, "volume": 15205425.85, "close_time": 1747036799999, "quote_volume": 13406137.48811, "trades": 59748, "taker_buy_base": 7507350.49, "taker_buy_quote": 6626998.36965 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 0.879, "high": 0.896, "low": 0.862, "close": 0.867, "volume": 10685481.89, "close_time": 1747051199999, "quote_volume": 9396196.33085, "trades": 47388, "taker_buy_base": 4926249.67, "taker_buy_quote": 4337311.80236 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 0.867, "high": 0.892, "low": 0.838, "close": 0.848, "volume": 17644784.97, "close_time": 1747065599999, "quote_volume": 15197000.42175, "trades": 64899, "taker_buy_base": 8316123.43, "taker_buy_quote": 7169457.21057 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 0.848, "high": 0.869, "low": 0.805, "close": 0.828, "volume": 12153190.71, "close_time": 1747079999999, "quote_volume": 10146620.50641, "trades": 52655, "taker_buy_base": 5669042.58, "taker_buy_quote": 4738196.93447 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 0.828, "high": 0.833, "low": 0.816, "close": 0.824, "volume": 5223372.47, "close_time": 1747094399999, "quote_volume": 4303753.0337, "trades": 18257, "taker_buy_base": 2487895.81, "taker_buy_quote": 2050507.53761 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.824, "high": 0.825, "low": 0.771, "close": 0.773, "volume": 9462150.65, "close_time": 1747108799999, "quote_volume": 7512459.92023, "trades": 35857, "taker_buy_base": 4259759.45, "taker_buy_quote": 3387986.35718 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 0.773, "high": 0.806, "low": 0.771, "close": 0.797, "volume": 4515119.61, "close_time": 1747123199999, "quote_volume": 3577247.56805, "trades": 17269, "taker_buy_base": 2819741.99, "taker_buy_quote": 2234393.22875 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 0.798, "high": 0.814, "low": 0.795, "close": 0.806, "volume": 4073379.06, "close_time": 1747137599999, "quote_volume": 3272224.7453, "trades": 16602, "taker_buy_base": 2354195.71, "taker_buy_quote": 1891205.07677 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 0.805, "high": 0.827, "low": 0.796, "close": 0.826, "volume": 8187224.8, "close_time": 1747151999999, "quote_volume": 6641281.33116, "trades": 32223, "taker_buy_base": 4305044.92, "taker_buy_quote": 3494356.06226 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 0.826, "high": 0.899, "low": 0.822, "close": 0.887, "volume": 11945241.55, "close_time": 1747166399999, "quote_volume": 10294638.50572, "trades": 48152, "taker_buy_base": 6318185.4, "taker_buy_quote": 5445480.01653 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 0.887, "high": 0.912, "low": 0.876, "close": 0.903, "volume": 10061563.62, "close_time": 1747180799999, "quote_volume": 9019248.61259, "trades": 38466, "taker_buy_base": 5474752.95, "taker_buy_quote": 4911841.80764 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.903, "high": 0.92, "low": 0.866, "close": 0.874, "volume": 10747722.42, "close_time": 1747195199999, "quote_volume": 9591600.28806, "trades": 45017, "taker_buy_base": 5438401.66, "taker_buy_quote": 4859966.25228 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 0.873, "high": 0.886, "low": 0.86, "close": 0.861, "volume": 5884126.5, "close_time": 1747209599999, "quote_volume": 5145220.5792, "trades": 21799, "taker_buy_base": 3061310.89, "taker_buy_quote": 2679311.66991 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 0.862, "high": 0.866, "low": 0.835, "close": 0.853, "volume": 6394359.62, "close_time": 1747223999999, "quote_volume": 5428402.47364, "trades": 29362, "taker_buy_base": 3368173.61, "taker_buy_quote": 2861990.08658 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 0.853, "high": 0.862, "low": 0.822, "close": 0.832, "volume": 7974731.47, "close_time": 1747238399999, "quote_volume": 6672124.1542, "trades": 31142, "taker_buy_base": 4198309.67, "taker_buy_quote": 3514665.87088 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 0.832, "high": 0.841, "low": 0.801, "close": 0.829, "volume": 7225840.18, "close_time": 1747252799999, "quote_volume": 5963791.98183, "trades": 23712, "taker_buy_base": 3579256.99, "taker_buy_quote": 2958273.16489 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 0.829, "high": 0.833, "low": 0.808, "close": 0.818, "volume": 3628185.09, "close_time": 1747267199999, "quote_volume": 2983222.0684, "trades": 12809, "taker_buy_base": 1570821.1, "taker_buy_quote": 1293583.25075 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.818, "high": 0.845, "low": 0.806, "close": 0.809, "volume": 6100682.99, "close_time": 1747281599999, "quote_volume": 5047864.68798, "trades": 24776, "taker_buy_base": 2935603.11, "taker_buy_quote": 2431707.11958 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 0.809, "high": 0.815, "low": 0.763, "close": 0.766, "volume": 6850503.02, "close_time": 1747295999999, "quote_volume": 5427068.59026, "trades": 28668, "taker_buy_base": 2957819.31, "taker_buy_quote": 2347598.53807 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 0.766, "high": 0.791, "low": 0.76, "close": 0.783, "volume": 8413073.67, "close_time": 1747310399999, "quote_volume": 6534984.65753, "trades": 29750, "taker_buy_base": 5118704.07, "taker_buy_quote": 3977998.31152 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 0.782, "high": 0.801, "low": 0.756, "close": 0.799, "volume": 11716717.64, "close_time": 1747324799999, "quote_volume": 9133101.39123, "trades": 50636, "taker_buy_base": 6350303.95, "taker_buy_quote": 4957897.32998 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 0.798, "high": 0.812, "low": 0.757, "close": 0.761, "volume": 7919931.26, "close_time": 1747339199999, "quote_volume": 6229157.76573, "trades": 30979, "taker_buy_base": 4060749.9, "taker_buy_quote": 3195689.89417 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 0.762, "high": 0.769, "low": 0.727, "close": 0.75, "volume": 7939925.6, "close_time": 1747353599999, "quote_volume": 5957425.17071, "trades": 27941, "taker_buy_base": 3996671.44, "taker_buy_quote": 3000219.79663 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.75, "high": 0.771, "low": 0.746, "close": 0.766, "volume": 5877651.55, "close_time": 1747367999999, "quote_volume": 4471006.06197, "trades": 25761, "taker_buy_base": 3298482.67, "taker_buy_quote": 2509680.17705 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 0.767, "high": 0.772, "low": 0.752, "close": 0.762, "volume": 5263054.0, "close_time": 1747382399999, "quote_volume": 4016294.69275, "trades": 17473, "taker_buy_base": 2968188.47, "taker_buy_quote": 2266280.90587 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 0.761, "high": 0.77, "low": 0.744, "close": 0.757, "volume": 5141040.94, "close_time": 1747396799999, "quote_volume": 3898584.36095, "trades": 19815, "taker_buy_base": 2516490.35, "taker_buy_quote": 1909731.37936 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 0.758, "high": 0.761, "low": 0.734, "close": 0.749, "volume": 5576412.23, "close_time": 1747411199999, "quote_volume": 4174084.82446, "trades": 20812, "taker_buy_base": 3009386.63, "taker_buy_quote": 2253826.36545 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 0.75, "high": 0.756, "low": 0.728, "close": 0.735, "volume": 3316738.25, "close_time": 1747425599999, "quote_volume": 2444811.68218, "trades": 15833, "taker_buy_base": 1517210.44, "taker_buy_quote": 1118602.76566 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 0.734, "high": 0.736, "low": 0.697, "close": 0.708, "volume": 6931195.33, "close_time": 1747439999999, "quote_volume": 4952561.50022, "trades": 20427, "taker_buy_base": 2455706.43, "taker_buy_quote": 1759384.13569 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.709, "high": 0.713, "low": 0.685, "close": 0.706, "volume": 5859892.56, "close_time": 1747454399999, "quote_volume": 4089894.41618, "trades": 25217, "taker_buy_base": 2781973.75, "taker_buy_quote": 1942384.15419 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 0.705, "high": 0.713, "low": 0.691, "close": 0.697, "volume": 2510170.88, "close_time": 1747468799999, "quote_volume": 1763653.78343, "trades": 11226, "taker_buy_base": 1263160.78, "taker_buy_quote": 889018.77765 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 0.697, "high": 0.708, "low": 0.686, "close": 0.704, "volume": 2914199.54, "close_time": 1747483199999, "quote_volume": 2032426.45495, "trades": 12912, "taker_buy_base": 1649167.02, "taker_buy_quote": 1149729.44335 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 0.704, "high": 0.714, "low": 0.69, "close": 0.704, "volume": 2678511.19, "close_time": 1747497599999, "quote_volume": 1885763.56449, "trades": 13055, "taker_buy_base": 1437014.83, "taker_buy_quote": 1013784.3023 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 0.704, "high": 0.707, "low": 0.689, "close": 0.692, "volume": 3291071.16, "close_time": 1747511999999, "quote_volume": 2296527.93975, "trades": 13892, "taker_buy_base": 1744881.52, "taker_buy_quote": 1218925.91976 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 0.691, "high": 0.708, "low": 0.686, "close": 0.698, "volume": 2677118.11, "close_time": 1747526399999, "quote_volume": 1868273.96443, "trades": 11728, "taker_buy_base": 1497013.87, "taker_buy_quote": 1045415.68246 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.698, "high": 0.706, "low": 0.693, "close": 0.7, "volume": 2447796.39, "close_time": 1747540799999, "quote_volume": 1711181.66447, "trades": 10923, "taker_buy_base": 1383761.18, "taker_buy_quote": 967888.14961 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 0.7, "high": 0.719, "low": 0.699, "close": 0.715, "volume": 2950394.04, "close_time": 1747555199999, "quote_volume": 2096455.86256, "trades": 11389, "taker_buy_base": 1657527.08, "taker_buy_quote": 1178263.53815 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 0.715, "high": 0.732, "low": 0.707, "close": 0.709, "volume": 4002426.72, "close_time": 1747569599999, "quote_volume": 2885591.58511, "trades": 15954, "taker_buy_base": 2096977.39, "taker_buy_quote": 1513557.13365 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 0.709, "high": 0.753, "low": 0.702, "close": 0.746, "volume": 5687373.26, "close_time": 1747583999999, "quote_volume": 4154926.42349, "trades": 21169, "taker_buy_base": 2939867.61, "taker_buy_quote": 2144249.58012 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 0.746, "high": 0.751, "low": 0.683, "close": 0.683, "volume": 8017963.49, "close_time": 1747598399999, "quote_volume": 5758828.26968, "trades": 33357, "taker_buy_base": 3450283.5, "taker_buy_quote": 2484248.4588 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 0.683, "high": 0.734, "low": 0.666, "close": 0.73, "volume": 8915697.75, "close_time": 1747612799999, "quote_volume": 6197265.33872, "trades": 31615, "taker_buy_base": 5122120.73, "taker_buy_quote": 3563891.87164 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.73, "high": 0.737, "low": 0.691, "close": 0.697, "volume": 6008866.88, "close_time": 1747627199999, "quote_volume": 4258821.17606, "trades": 24477, "taker_buy_base": 2777696.9, "taker_buy_quote": 1967681.81326 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 0.697, "high": 0.704, "low": 0.683, "close": 0.698, "volume": 4595515.74, "close_time": 1747641599999, "quote_volume": 3188886.83515, "trades": 20018, "taker_buy_base": 2328125.09, "taker_buy_quote": 1616254.69714 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 0.699, "high": 0.704, "low": 0.678, "close": 0.688, "volume": 4636812.36, "close_time": 1747655999999, "quote_volume": 3193385.69736, "trades": 14783, "taker_buy_base": 2534778.96, "taker_buy_quote": 1745688.4134 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 0.688, "high": 0.705, "low": 0.675, "close": 0.701, "volume": 6212900.99, "close_time": 1747670399999, "quote_volume": 4301781.23314, "trades": 19922, "taker_buy_base": 3298478.48, "taker_buy_quote": 2286264.07534 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 0.702, "high": 0.727, "low": 0.695, "close": 0.711, "volume": 5104927.42, "close_time": 1747684799999, "quote_volume": 3634016.10553, "trades": 20075, "taker_buy_base": 2724781.48, "taker_buy_quote": 1939674.93554 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 0.712, "high": 0.714, "low": 0.702, "close": 0.713, "volume": 2051428.43, "close_time": 1747699199999, "quote_volume": 1452716.08111, "trades": 7930, "taker_buy_base": 941319.56, "taker_buy_quote": 666839.21145 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.712, "high": 0.74, "low": 0.707, "close": 0.727, "volume": 6521804.42, "close_time": 1747713599999, "quote_volume": 4733687.81493, "trades": 22104, "taker_buy_base": 3611044.62, "taker_buy_quote": 2621132.35971 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 0.727, "high": 0.732, "low": 0.709, "close": 0.711, "volume": 3359827.12, "close_time": 1747727999999, "quote_volume": 2422010.09752, "trades": 12780, "taker_buy_base": 1609282.24, "taker_buy_quote": 1161457.00091 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 0.712, "high": 0.715, "low": 0.696, "close": 0.704, "volume": 4907687.54, "close_time": 1747742399999, "quote_volume": 3464332.92544, "trades": 15750, "taker_buy_base": 2354498.13, "taker_buy_quote": 1662848.54986 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 0.704, "high": 0.711, "low": 0.692, "close": 0.709, "volume": 4145052.35, "close_time": 1747756799999, "quote_volume": 2907031.47095, "trades": 15354, "taker_buy_base": 2213553.04, "taker_buy_quote": 1552856.92312 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 0.709, "high": 0.72, "low": 0.691, "close": 0.714, "volume": 3643285.93, "close_time": 1747771199999, "quote_volume": 2565666.41674, "trades": 15612, "taker_buy_base": 1887428.84, "taker_buy_quote": 1330075.95767 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 0.714, "high": 0.731, "low": 0.711, "close": 0.72, "volume": 3909830.22, "close_time": 1747785599999, "quote_volume": 2818624.88492, "trades": 16030, "taker_buy_base": 1864873.23, "taker_buy_quote": 1346064.50191 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.721, "high": 0.736, "low": 0.707, "close": 0.73, "volume": 3784410.23, "close_time": 1747799999999, "quote_volume": 2733352.05833, "trades": 16259, "taker_buy_base": 2075022.41, "taker_buy_quote": 1500393.29182 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 0.73, "high": 0.752, "low": 0.725, "close": 0.729, "volume": 7964507.8, "close_time": 1747814399999, "quote_volume": 5879524.2333, "trades": 24929, "taker_buy_base": 3699780.49, "taker_buy_quote": 2733717.75905 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 0.729, "high": 0.747, "low": 0.717, "close": 0.745, "volume": 5602796.28, "close_time": 1747828799999, "quote_volume": 4080730.78673, "trades": 16589, "taker_buy_base": 2835905.52, "taker_buy_quote": 2066907.83456 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 0.745, "high": 0.753, "low": 0.731, "close": 0.749, "volume": 10357171.7, "close_time": 1747843199999, "quote_volume": 7708718.98287, "trades": 29816, "taker_buy_base": 5332185.71, "taker_buy_quote": 3969322.72474 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 0.749, "high": 0.775, "low": 0.713, "close": 0.737, "volume": 19845140.98, "close_time": 1747857599999, "quote_volume": 14573781.19867, "trades": 53079, "taker_buy_base": 10041515.01, "taker_buy_quote": 7387960.96012 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 0.737, "high": 0.759, "low": 0.727, "close": 0.743, "volume": 4953774.32, "close_time": 1747871999999, "quote_volume": 3677860.89204, "trades": 21357, "taker_buy_base": 2387440.79, "taker_buy_quote": 1771272.7464 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.744, "high": 0.774, "low": 0.741, "close": 0.766, "volume": 8477081.94, "close_time": 1747886399999, "quote_volume": 6452407.60129, "trades": 35108, "taker_buy_base": 4282035.71, "taker_buy_quote": 3262994.71202 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 0.767, "high": 0.778, "low": 0.76, "close": 0.775, "volume": 5886344.45, "close_time": 1747900799999, "quote_volume": 4523491.04716, "trades": 20147, "taker_buy_base": 3129120.99, "taker_buy_quote": 2405512.12054 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 0.775, "high": 0.797, "low": 0.773, "close": 0.781, "volume": 7483916.89, "close_time": 1747915199999, "quote_volume": 5873451.13279, "trades": 24150, "taker_buy_base": 3683508.54, "taker_buy_quote": 2892793.30078 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 0.781, "high": 0.812, "low": 0.772, "close": 0.803, "volume": 9418417.89, "close_time": 1747929599999, "quote_volume": 7459449.6138, "trades": 27721, "taker_buy_base": 4700033.92, "taker_buy_quote": 3728107.85951 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 0.804, "high": 0.812, "low": 0.792, "close": 0.794, "volume": 6058970.46, "close_time": 1747943999999, "quote_volume": 4855742.96092, "trades": 15905, "taker_buy_base": 2440074.24, "taker_buy_quote": 1956634.19944 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 0.795, "high": 0.83, "low": 0.794, "close": 0.812, "volume": 6117312.63, "close_time": 1747958399999, "quote_volume": 4948367.98566, "trades": 19373, "taker_buy_base": 3123445.89, "taker_buy_quote": 2526491.74023 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.811, "high": 0.844, "low": 0.806, "close": 0.839, "volume": 7804471.42, "close_time": 1747972799999, "quote_volume": 6452139.28771, "trades": 29407, "taker_buy_base": 4134615.39, "taker_buy_quote": 3417600.21453 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 0.839, "high": 0.841, "low": 0.798, "close": 0.802, "volume": 7995566.89, "close_time": 1747987199999, "quote_volume": 6514867.64716, "trades": 28768, "taker_buy_base": 3368380.03, "taker_buy_quote": 2747851.93707 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 0.803, "high": 0.824, "low": 0.771, "close": 0.777, "volume": 11704683.24, "close_time": 1748001599999, "quote_volume": 9317058.91606, "trades": 35576, "taker_buy_base": 5529228.62, "taker_buy_quote": 4412522.89291 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 0.778, "high": 0.799, "low": 0.751, "close": 0.785, "volume": 16126230.14, "close_time": 1748015999999, "quote_volume": 12486037.24174, "trades": 51236, "taker_buy_base": 7909253.67, "taker_buy_quote": 6133423.70408 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 0.784, "high": 0.799, "low": 0.778, "close": 0.78, "volume": 4712681.85, "close_time": 1748030399999, "quote_volume": 3703352.69588, "trades": 19467, "taker_buy_base": 2261856.18, "taker_buy_quote": 1779686.97791 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 0.78, "high": 0.78, "low": 0.737, "close": 0.744, "volume": 5664179.56, "close_time": 1748044799999, "quote_volume": 4298213.5253, "trades": 20578, "taker_buy_base": 2603574.54, "taker_buy_quote": 1976727.7185 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.744, "high": 0.762, "low": 0.737, "close": 0.757, "volume": 3403104.35, "close_time": 1748059199999, "quote_volume": 2548563.34947, "trades": 14746, "taker_buy_base": 1830738.57, "taker_buy_quote": 1372529.05475 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 0.758, "high": 0.78, "low": 0.755, "close": 0.769, "volume": 4031437.43, "close_time": 1748073599999, "quote_volume": 3099096.02276, "trades": 13225, "taker_buy_base": 2079460.02, "taker_buy_quote": 1597584.41516 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 0.769, "high": 0.774, "low": 0.757, "close": 0.763, "volume": 3687192.01, "close_time": 1748087999999, "quote_volume": 2822259.74842, "trades": 13960, "taker_buy_base": 1903665.33, "taker_buy_quote": 1458871.32421 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 0.763, "high": 0.771, "low": 0.758, "close": 0.768, "volume": 2618670.51, "close_time": 1748102399999, "quote_volume": 2001050.01934, "trades": 10417, "taker_buy_base": 1437035.94, "taker_buy_quote": 1098886.32866 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 0.768, "high": 0.768, "low": 0.751, "close": 0.753, "volume": 2172965.44, "close_time": 1748116799999, "quote_volume": 1650065.87197, "trades": 8653, "taker_buy_base": 954777.86, "taker_buy_quote": 724889.98107 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 0.753, "high": 0.755, "low": 0.737, "close": 0.744, "volume": 2358278.69, "close_time": 1748131199999, "quote_volume": 1757042.80631, "trades": 9632, "taker_buy_base": 1068142.18, "taker_buy_quote": 796558.0023 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.743, "high": 0.752, "low": 0.716, "close": 0.729, "volume": 8840757.81, "close_time": 1748145599999, "quote_volume": 6475101.91112, "trades": 24531, "taker_buy_base": 4227110.13, "taker_buy_quote": 3101437.69923 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 0.728, "high": 0.734, "low": 0.722, "close": 0.725, "volume": 2326220.29, "close_time": 1748159999999, "quote_volume": 1693726.17559, "trades": 7762, "taker_buy_base": 1241046.22, "taker_buy_quote": 904487.06693 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 0.725, "high": 0.728, "low": 0.714, "close": 0.723, "volume": 2817302.55, "close_time": 1748174399999, "quote_volume": 2029829.78515, "trades": 12076, "taker_buy_base": 1391130.21, "taker_buy_quote": 1002755.83678 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 0.723, "high": 0.733, "low": 0.706, "close": 0.721, "volume": 3050835.97, "close_time": 1748188799999, "quote_volume": 2200854.56936, "trades": 11652, "taker_buy_base": 1467103.42, "taker_buy_quote": 1059351.0265 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 0.721, "high": 0.731, "low": 0.713, "close": 0.728, "volume": 1958454.87, "close_time": 1748203199999, "quote_volume": 1413781.85856, "trades": 7729, "taker_buy_base": 1096772.21, "taker_buy_quote": 791910.71671 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 0.728, "high": 0.747, "low": 0.717, "close": 0.746, "volume": 2848631.85, "close_time": 1748217599999, "quote_volume": 2094356.92373, "trades": 10363, "taker_buy_base": 1764544.69, "taker_buy_quote": 1299044.79897 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.746, "high": 0.768, "low": 0.74, "close": 0.766, "volume": 4795511.55, "close_time": 1748231999999, "quote_volume": 3626588.75454, "trades": 13419, "taker_buy_base": 2901945.26, "taker_buy_quote": 2197547.06768 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 0.765, "high": 0.784, "low": 0.762, "close": 0.779, "volume": 4759149.15, "close_time": 1748246399999, "quote_volume": 3672212.44499, "trades": 12517, "taker_buy_base": 2303805.97, "taker_buy_quote": 1778142.86922 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 0.779, "high": 0.781, "low": 0.76, "close": 0.765, "volume": 3085050.71, "close_time": 1748260799999, "quote_volume": 2371623.42556, "trades": 11618, "taker_buy_base": 1159967.18, "taker_buy_quote": 891915.59451 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 0.765, "high": 0.77, "low": 0.751, "close": 0.765, "volume": 4054124.16, "close_time": 1748275199999, "quote_volume": 3086707.59814, "trades": 15645, "taker_buy_base": 1765630.04, "taker_buy_quote": 1345518.28021 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 0.765, "high": 0.77, "low": 0.749, "close": 0.756, "volume": 3161052.29, "close_time": 1748289599999, "quote_volume": 2392661.43438, "trades": 12406, "taker_buy_base": 1474868.79, "taker_buy_quote": 1117055.86722 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 0.756, "high": 0.773, "low": 0.751, "close": 0.76, "volume": 2432513.12, "close_time": 1748303999999, "quote_volume": 1851581.8892, "trades": 7562, "taker_buy_base": 1250669.84, "taker_buy_quote": 952714.20928 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.761, "high": 0.768, "low": 0.741, "close": 0.757, "volume": 4016795.82, "close_time": 1748318399999, "quote_volume": 3020387.53339, "trades": 13511, "taker_buy_base": 2066374.99, "taker_buy_quote": 1554041.34807 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 0.757, "high": 0.779, "low": 0.749, "close": 0.77, "volume": 3827244.82, "close_time": 1748332799999, "quote_volume": 2934099.76226, "trades": 14517, "taker_buy_base": 1926765.45, "taker_buy_quote": 1476925.30781 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 0.771, "high": 0.788, "low": 0.768, "close": 0.779, "volume": 5420937.69, "close_time": 1748347199999, "quote_volume": 4227204.67585, "trades": 16123, "taker_buy_base": 2889171.43, "taker_buy_quote": 2254847.06252 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 0.779, "high": 0.79, "low": 0.759, "close": 0.772, "volume": 5688317.31, "close_time": 1748361599999, "quote_volume": 4410372.06871, "trades": 20147, "taker_buy_base": 2989056.96, "taker_buy_quote": 2319677.11604 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 0.772, "high": 0.789, "low": 0.767, "close": 0.779, "volume": 4556742.78, "close_time": 1748375999999, "quote_volume": 3556764.67845, "trades": 17097, "taker_buy_base": 2549566.04, "taker_buy_quote": 1990400.00882 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 0.779, "high": 0.782, "low": 0.756, "close": 0.761, "volume": 2677641.03, "close_time": 1748390399999, "quote_volume": 2054749.72227, "trades": 10144, "taker_buy_base": 1213292.74, "taker_buy_quote": 932040.56124 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.761, "high": 0.771, "low": 0.753, "close": 0.759, "volume": 4522305.29, "close_time": 1748404799999, "quote_volume": 3437175.18595, "trades": 16975, "taker_buy_base": 2735904.31, "taker_buy_quote": 2079082.28716 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 0.759, "high": 0.762, "low": 0.748, "close": 0.754, "volume": 3953199.29, "close_time": 1748419199999, "quote_volume": 2985504.72611, "trades": 13781, "taker_buy_base": 2261327.23, "taker_buy_quote": 1708309.67498 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 0.754, "high": 0.785, "low": 0.75, "close": 0.784, "volume": 4866564.23, "close_time": 1748433599999, "quote_volume": 3741006.91284, "trades": 14880, "taker_buy_base": 2889726.74, "taker_buy_quote": 2225678.62305 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 0.784, "high": 0.797, "low": 0.759, "close": 0.77, "volume": 8577404.43, "close_time": 1748447999999, "quote_volume": 6680019.32601, "trades": 30505, "taker_buy_base": 4115500.04, "taker_buy_quote": 3204633.96029 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 0.77, "high": 0.783, "low": 0.746, "close": 0.747, "volume": 4429997.41, "close_time": 1748462399999, "quote_volume": 3397518.36461, "trades": 16397, "taker_buy_base": 2283919.22, "taker_buy_quote": 1755450.57425 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 0.747, "high": 0.779, "low": 0.744, "close": 0.778, "volume": 3880691.42, "close_time": 1748476799999, "quote_volume": 2948495.79404, "trades": 14586, "taker_buy_base": 2172063.7, "taker_buy_quote": 1650915.44646 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.778, "high": 0.823, "low": 0.773, "close": 0.811, "volume": 13457029.41, "close_time": 1748491199999, "quote_volume": 10824255.11294, "trades": 39678, "taker_buy_base": 7148336.61, "taker_buy_quote": 5754356.30164 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 0.812, "high": 0.814, "low": 0.78, "close": 0.787, "volume": 5226344.11, "close_time": 1748505599999, "quote_volume": 4134034.20179, "trades": 16320, "taker_buy_base": 2511708.94, "taker_buy_quote": 1986707.00852 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 0.786, "high": 0.792, "low": 0.771, "close": 0.775, "volume": 3401502.94, "close_time": 1748519999999, "quote_volume": 2651782.54932, "trades": 11850, "taker_buy_base": 1662277.53, "taker_buy_quote": 1296318.41212 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 0.775, "high": 0.777, "low": 0.745, "close": 0.752, "volume": 8611993.8, "close_time": 1748534399999, "quote_volume": 6546327.70361, "trades": 23974, "taker_buy_base": 4484164.95, "taker_buy_quote": 3408792.14 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 0.752, "high": 0.759, "low": 0.735, "close": 0.738, "volume": 5935104.95, "close_time": 1748548799999, "quote_volume": 4443836.88669, "trades": 18005, "taker_buy_base": 3021481.67, "taker_buy_quote": 2265321.17953 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 0.738, "high": 0.749, "low": 0.728, "close": 0.732, "volume": 3321745.61, "close_time": 1748563199999, "quote_volume": 2454606.03845, "trades": 9560, "taker_buy_base": 1831357.32, "taker_buy_quote": 1355093.9155 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.732, "high": 0.735, "low": 0.686, "close": 0.703, "volume": 16789333.97, "close_time": 1748577599999, "quote_volume": 11800602.65745, "trades": 33773, "taker_buy_base": 8286560.88, "taker_buy_quote": 5825002.56211 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 0.703, "high": 0.703, "low": 0.68, "close": 0.686, "volume": 7299327.31, "close_time": 1748591999999, "quote_volume": 5055650.46123, "trades": 18450, "taker_buy_base": 3785433.09, "taker_buy_quote": 2623804.55189 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 0.687, "high": 0.697, "low": 0.68, "close": 0.694, "volume": 4750623.72, "close_time": 1748606399999, "quote_volume": 3277248.5102, "trades": 16868, "taker_buy_base": 2804492.25, "taker_buy_quote": 1935796.46307 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 0.694, "high": 0.703, "low": 0.679, "close": 0.681, "volume": 7559116.28, "close_time": 1748620799999, "quote_volume": 5219201.21321, "trades": 23677, "taker_buy_base": 3871614.93, "taker_buy_quote": 2675435.69257 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 0.681, "high": 0.684, "low": 0.653, "close": 0.666, "volume": 12417782.06, "close_time": 1748635199999, "quote_volume": 8243891.7539, "trades": 29301, "taker_buy_base": 5867038.74, "taker_buy_quote": 3896254.67916 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 0.666, "high": 0.667, "low": 0.617, "close": 0.621, "volume": 13970492.15, "close_time": 1748649599999, "quote_volume": 8915370.12787, "trades": 29827, "taker_buy_base": 5898804.24, "taker_buy_quote": 3765607.99097 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.621, "high": 0.623, "low": 0.597, "close": 0.616, "volume": 13428625.69, "close_time": 1748663999999, "quote_volume": 8161616.33728, "trades": 39966, "taker_buy_base": 7467324.95, "taker_buy_quote": 4540197.93343 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 0.615, "high": 0.631, "low": 0.61, "close": 0.628, "volume": 5900012.79, "close_time": 1748678399999, "quote_volume": 3668401.8103, "trades": 12235, "taker_buy_base": 3089347.97, "taker_buy_quote": 1920072.04328 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 0.628, "high": 0.647, "low": 0.627, "close": 0.633, "volume": 5391777.92, "close_time": 1748692799999, "quote_volume": 3423279.463, "trades": 12297, "taker_buy_base": 2695100.16, "taker_buy_quote": 1710977.95212 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 0.632, "high": 0.647, "low": 0.628, "close": 0.635, "volume": 6167730.35, "close_time": 1748707199999, "quote_volume": 3943246.42063, "trades": 13756, "taker_buy_base": 3280168.55, "taker_buy_quote": 2098279.23775 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 0.635, "high": 0.662, "low": 0.633, "close": 0.657, "volume": 4071840.87, "close_time": 1748721599999, "quote_volume": 2635656.94252, "trades": 8990, "taker_buy_base": 2219131.67, "taker_buy_quote": 1436506.65254 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 0.656, "high": 0.662, "low": 0.649, "close": 0.65, "volume": 4646562.26, "close_time": 1748735999999, "quote_volume": 3047732.5536, "trades": 8097, "taker_buy_base": 2331983.38, "taker_buy_quote": 1531350.0347 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.65, "high": 0.657, "low": 0.643, "close": 0.651, "volume": 3727708.68, "close_time": 1748750399999, "quote_volume": 2424331.1225, "trades": 8128, "taker_buy_base": 1657287.46, "taker_buy_quote": 1078154.88709 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 0.651, "high": 0.662, "low": 0.648, "close": 0.657, "volume": 2694799.0, "close_time": 1748764799999, "quote_volume": 1771409.24434, "trades": 6145, "taker_buy_base": 1365211.62, "taker_buy_quote": 897237.33209 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 0.656, "high": 0.657, "low": 0.636, "close": 0.64, "volume": 3429602.22, "close_time": 1748779199999, "quote_volume": 2208351.53931, "trades": 8957, "taker_buy_base": 1547406.82, "taker_buy_quote": 995721.07823 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 0.64, "high": 0.657, "low": 0.632, "close": 0.649, "volume": 3836038.29, "close_time": 1748793599999, "quote_volume": 2472514.84988, "trades": 9703, "taker_buy_base": 2143261.66, "taker_buy_quote": 1383419.89003 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 0.649, "high": 0.658, "low": 0.631, "close": 0.64, "volume": 5325017.31, "close_time": 1748807999999, "quote_volume": 3437461.88828, "trades": 11287, "taker_buy_base": 2889730.09, "taker_buy_quote": 1866160.72462 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 0.641, "high": 0.653, "low": 0.635, "close": 0.649, "volume": 2842277.43, "close_time": 1748822399999, "quote_volume": 1831576.63123, "trades": 7985, "taker_buy_base": 1524996.61, "taker_buy_quote": 983074.72745 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.649, "high": 0.653, "low": 0.634, "close": 0.638, "volume": 2257825.34, "close_time": 1748836799999, "quote_volume": 1453736.73793, "trades": 8851, "taker_buy_base": 1120432.46, "taker_buy_quote": 721800.92748 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 0.638, "high": 0.654, "low": 0.633, "close": 0.649, "volume": 2957157.4, "close_time": 1748851199999, "quote_volume": 1900924.36279, "trades": 8397, "taker_buy_base": 1633528.14, "taker_buy_quote": 1050295.17556 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 0.65, "high": 0.655, "low": 0.628, "close": 0.638, "volume": 6504938.94, "close_time": 1748865599999, "quote_volume": 4159846.08097, "trades": 13769, "taker_buy_base": 3253191.48, "taker_buy_quote": 2080841.79047 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 0.638, "high": 0.655, "low": 0.632, "close": 0.651, "volume": 4279231.81, "close_time": 1748879999999, "quote_volume": 2761967.24241, "trades": 14551, "taker_buy_base": 1910993.73, "taker_buy_quote": 1233737.88587 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 0.65, "high": 0.655, "low": 0.637, "close": 0.642, "volume": 3603615.16, "close_time": 1748894399999, "quote_volume": 2329873.51743, "trades": 11099, "taker_buy_base": 1728894.1, "taker_buy_quote": 1118599.06996 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 0.642, "high": 0.675, "low": 0.642, "close": 0.669, "volume": 4973413.82, "close_time": 1748908799999, "quote_volume": 3306419.15941, "trades": 12304, "taker_buy_base": 2573884.64, "taker_buy_quote": 1712518.91654 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.669, "high": 0.685, "low": 0.666, "close": 0.668, "volume": 4326808.8, "close_time": 1748923199999, "quote_volume": 2921424.0026, "trades": 12096, "taker_buy_base": 1959750.81, "taker_buy_quote": 1324068.68983 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 0.668, "high": 0.672, "low": 0.661, "close": 0.664, "volume": 2319091.66, "close_time": 1748937599999, "quote_volume": 1545622.93797, "trades": 6209, "taker_buy_base": 1156224.89, "taker_buy_quote": 770586.12397 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 0.665, "high": 0.673, "low": 0.658, "close": 0.667, "volume": 3119361.06, "close_time": 1748951999999, "quote_volume": 2076749.57117, "trades": 7011, "taker_buy_base": 1459028.68, "taker_buy_quote": 972055.47532 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 0.667, "high": 0.69, "low": 0.664, "close": 0.679, "volume": 8445156.36, "close_time": 1748966399999, "quote_volume": 5756132.78707, "trades": 17421, "taker_buy_base": 4303070.65, "taker_buy_quote": 2933449.20338 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 0.68, "high": 0.689, "low": 0.676, "close": 0.683, "volume": 4381242.85, "close_time": 1748980799999, "quote_volume": 2985956.42704, "trades": 9935, "taker_buy_base": 2276516.03, "taker_buy_quote": 1552067.87717 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 0.684, "high": 0.685, "low": 0.663, "close": 0.665, "volume": 3013287.66, "close_time": 1748995199999, "quote_volume": 2022440.69356, "trades": 7170, "taker_buy_base": 1273034.87, "taker_buy_quote": 854886.72362 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.664, "high": 0.68, "low": 0.662, "close": 0.672, "volume": 2398249.73, "close_time": 1749009599999, "quote_volume": 1609991.97805, "trades": 7966, "taker_buy_base": 1391837.23, "taker_buy_quote": 934771.75189 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 0.672, "high": 0.673, "low": 0.66, "close": 0.664, "volume": 2005363.88, "close_time": 1749023999999, "quote_volume": 1333347.35608, "trades": 6493, "taker_buy_base": 990835.65, "taker_buy_quote": 659066.91369 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 0.664, "high": 0.669, "low": 0.643, "close": 0.644, "volume": 4789263.58, "close_time": 1749038399999, "quote_volume": 3137343.11237, "trades": 9198, "taker_buy_base": 2100622.14, "taker_buy_quote": 1379140.55639 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 0.644, "high": 0.658, "low": 0.636, "close": 0.657, "volume": 7921353.57, "close_time": 1749052799999, "quote_volume": 5107689.86386, "trades": 14553, "taker_buy_base": 4088025.01, "taker_buy_quote": 2638065.07789 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 0.657, "high": 0.658, "low": 0.634, "close": 0.634, "volume": 3778757.29, "close_time": 1749067199999, "quote_volume": 2438821.27467, "trades": 11760, "taker_buy_base": 1625991.22, "taker_buy_quote": 1050061.78995 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 0.634, "high": 0.638, "low": 0.623, "close": 0.627, "volume": 4610981.8, "close_time": 1749081599999, "quote_volume": 2902461.65755, "trades": 11680, "taker_buy_base": 2340120.04, "taker_buy_quote": 1473490.61469 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.627, "high": 0.64, "low": 0.625, "close": 0.632, "volume": 4166760.25, "close_time": 1749095999999, "quote_volume": 2636430.19533, "trades": 10750, "taker_buy_base": 2037497.85, "taker_buy_quote": 1290016.06397 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 0.632, "high": 0.637, "low": 0.625, "close": 0.633, "volume": 3959047.86, "close_time": 1749110399999, "quote_volume": 2497668.18593, "trades": 10828, "taker_buy_base": 1885218.79, "taker_buy_quote": 1190432.94374 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 0.634, "high": 0.641, "low": 0.627, "close": 0.633, "volume": 3317603.48, "close_time": 1749124799999, "quote_volume": 2101050.32454, "trades": 9298, "taker_buy_base": 1692328.3, "taker_buy_quote": 1072600.13173 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 0.633, "high": 0.652, "low": 0.629, "close": 0.639, "volume": 6682503.23, "close_time": 1749139199999, "quote_volume": 4285161.72477, "trades": 14185, "taker_buy_base": 3363108.64, "taker_buy_quote": 2157974.7352 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 0.64, "high": 0.64, "low": 0.603, "close": 0.607, "volume": 11614997.64, "close_time": 1749153599999, "quote_volume": 7195347.33403, "trades": 23049, "taker_buy_base": 5055262.6, "taker_buy_quote": 3133840.50974 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 0.607, "high": 0.61, "low": 0.579, "close": 0.59, "volume": 13675786.93, "close_time": 1749167999999, "quote_volume": 8069557.18859, "trades": 27581, "taker_buy_base": 6607639.55, "taker_buy_quote": 3899261.92747 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.59, "high": 0.608, "low": 0.587, "close": 0.604, "volume": 6343672.12, "close_time": 1749182399999, "quote_volume": 3805882.77537, "trades": 11856, "taker_buy_base": 3562248.74, "taker_buy_quote": 2138788.97496 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 0.603, "high": 0.605, "low": 0.596, "close": 0.598, "volume": 4123744.88, "close_time": 1749196799999, "quote_volume": 2479081.06496, "trades": 8758, "taker_buy_base": 2015683.05, "taker_buy_quote": 1212357.41751 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 0.598, "high": 0.606, "low": 0.595, "close": 0.599, "volume": 3772754.54, "close_time": 1749211199999, "quote_volume": 2261296.20498, "trades": 8819, "taker_buy_base": 1897839.84, "taker_buy_quote": 1138051.33008 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 0.599, "high": 0.616, "low": 0.595, "close": 0.605, "volume": 6766800.34, "close_time": 1749225599999, "quote_volume": 4086928.59616, "trades": 15871, "taker_buy_base": 3732568.1, "taker_buy_quote": 2254141.82836 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 0.605, "high": 0.608, "low": 0.585, "close": 0.589, "volume": 4658574.72, "close_time": 1749239999999, "quote_volume": 2770738.29487, "trades": 11533, "taker_buy_base": 2422521.63, "taker_buy_quote": 1441304.64959 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 0.589, "high": 0.597, "low": 0.587, "close": 0.592, "volume": 2649794.8, "close_time": 1749254399999, "quote_volume": 1567207.83594, "trades": 5543, "taker_buy_base": 1526643.9, "taker_buy_quote": 903122.28482 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.592, "high": 0.622, "low": 0.591, "close": 0.62, "volume": 5401926.34, "close_time": 1749268799999, "quote_volume": 3268871.14248, "trades": 9510, "taker_buy_base": 2894064.72, "taker_buy_quote": 1750730.22883 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 0.62, "high": 0.629, "low": 0.615, "close": 0.626, "volume": 4340901.09, "close_time": 1749283199999, "quote_volume": 2705086.81128, "trades": 8462, "taker_buy_base": 2025792.2, "taker_buy_quote": 1262877.54911 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 0.626, "high": 0.633, "low": 0.621, "close": 0.632, "volume": 3683589.23, "close_time": 1749297599999, "quote_volume": 2307548.79075, "trades": 6985, "taker_buy_base": 1845414.74, "taker_buy_quote": 1156733.22016 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 0.632, "high": 0.64, "low": 0.63, "close": 0.634, "volume": 3444133.25, "close_time": 1749311999999, "quote_volume": 2183737.08394, "trades": 7894, "taker_buy_base": 1608733.45, "taker_buy_quote": 1020586.65324 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 0.634, "high": 0.635, "low": 0.622, "close": 0.624, "volume": 2801835.03, "close_time": 1749326399999, "quote_volume": 1756252.00371, "trades": 6115, "taker_buy_base": 1279760.72, "taker_buy_quote": 802109.06145 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 0.625, "high": 0.632, "low": 0.624, "close": 0.627, "volume": 2177219.38, "close_time": 1749340799999, "quote_volume": 1365746.63, "trades": 4056, "taker_buy_base": 1163268.96, "taker_buy_quote": 729936.06255 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.627, "high": 0.629, "low": 0.619, "close": 0.619, "volume": 2631490.76, "close_time": 1749355199999, "quote_volume": 1641175.60377, "trades": 4743, "taker_buy_base": 1361387.26, "taker_buy_quote": 849181.16316 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 0.62, "high": 0.622, "low": 0.614, "close": 0.615, "volume": 3621549.79, "close_time": 1749369599999, "quote_volume": 2235365.25439, "trades": 5351, "taker_buy_base": 1891132.05, "taker_buy_quote": 1167601.12558 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 0.615, "high": 0.619, "low": 0.608, "close": 0.618, "volume": 5279906.88, "close_time": 1749383999999, "quote_volume": 3241782.36548, "trades": 7911, "taker_buy_base": 2498614.98, "taker_buy_quote": 1534443.9482 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 0.618, "high": 0.623, "low": 0.612, "close": 0.615, "volume": 4471649.68, "close_time": 1749398399999, "quote_volume": 2756869.39284, "trades": 7888, "taker_buy_base": 2120456.65, "taker_buy_quote": 1307729.94355 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 0.616, "high": 0.623, "low": 0.612, "close": 0.616, "volume": 3290669.19, "close_time": 1749412799999, "quote_volume": 2032680.32019, "trades": 6119, "taker_buy_base": 1812322.23, "taker_buy_quote": 1119625.77135 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 0.616, "high": 0.624, "low": 0.608, "close": 0.61, "volume": 3227838.05, "close_time": 1749427199999, "quote_volume": 1984825.93914, "trades": 5476, "taker_buy_base": 1604776.4, "taker_buy_quote": 986999.91583 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.611, "high": 0.614, "low": 0.6, "close": 0.604, "volume": 3533951.21, "close_time": 1749441599999, "quote_volume": 2146070.36665, "trades": 8664, "taker_buy_base": 1611076.82, "taker_buy_quote": 978882.32566 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 0.604, "high": 0.607, "low": 0.593, "close": 0.604, "volume": 3965414.87, "close_time": 1749455999999, "quote_volume": 2374731.97259, "trades": 7368, "taker_buy_base": 2208059.06, "taker_buy_quote": 1322954.48604 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 0.604, "high": 0.623, "low": 0.601, "close": 0.619, "volume": 7184099.34, "close_time": 1749470399999, "quote_volume": 4421321.25013, "trades": 13201, "taker_buy_base": 4206134.38, "taker_buy_quote": 2589264.27649 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 0.619, "high": 0.624, "low": 0.61, "close": 0.62, "volume": 5045987.12, "close_time": 1749484799999, "quote_volume": 3117120.16109, "trades": 9407, "taker_buy_base": 2598931.02, "taker_buy_quote": 1606353.75652 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 0.621, "high": 0.634, "low": 0.621, "close": 0.629, "volume": 4461585.02, "close_time": 1749499199999, "quote_volume": 2804896.05195, "trades": 10440, "taker_buy_base": 2323573.51, "taker_buy_quote": 1460763.41099 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 0.629, "high": 0.659, "low": 0.628, "close": 0.655, "volume": 5873932.62, "close_time": 1749513599999, "quote_volume": 3795815.20073, "trades": 14202, "taker_buy_base": 3103158.97, "taker_buy_quote": 2005720.91853 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.656, "high": 0.67, "low": 0.65, "close": 0.65, "volume": 6955585.88, "close_time": 1749527999999, "quote_volume": 4590971.02655, "trades": 14456, "taker_buy_base": 3470883.87, "taker_buy_quote": 2292535.08932 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 0.651, "high": 0.653, "low": 0.636, "close": 0.648, "volume": 6213628.13, "close_time": 1749542399999, "quote_volume": 4002180.72447, "trades": 10625, "taker_buy_base": 3519938.22, "taker_buy_quote": 2267361.97764 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 0.648, "high": 0.704, "low": 0.642, "close": 0.699, "volume": 12637275.0, "close_time": 1749556799999, "quote_volume": 8498250.00482, "trades": 25189, "taker_buy_base": 6477591.25, "taker_buy_quote": 4349182.59886 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 0.7, "high": 0.721, "low": 0.688, "close": 0.702, "volume": 17660462.02, "close_time": 1749571199999, "quote_volume": 12439510.86174, "trades": 45141, "taker_buy_base": 8178766.61, "taker_buy_quote": 5766633.60964 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 0.702, "high": 0.72, "low": 0.697, "close": 0.71, "volume": 9438611.54, "close_time": 1749585599999, "quote_volume": 6698636.3773, "trades": 22927, "taker_buy_base": 5299838.36, "taker_buy_quote": 3763898.43595 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 0.71, "high": 0.725, "low": 0.697, "close": 0.725, "volume": 6654040.05, "close_time": 1749599999999, "quote_volume": 4725935.43169, "trades": 19441, "taker_buy_base": 3585413.84, "taker_buy_quote": 2550713.91555 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.725, "high": 0.733, "low": 0.702, "close": 0.713, "volume": 7245852.41, "close_time": 1749614399999, "quote_volume": 5180051.10999, "trades": 19204, "taker_buy_base": 3676021.32, "taker_buy_quote": 2630293.35546 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 0.712, "high": 0.725, "low": 0.711, "close": 0.718, "volume": 5479746.64, "close_time": 1749628799999, "quote_volume": 3937719.75118, "trades": 13398, "taker_buy_base": 2788444.97, "taker_buy_quote": 2004130.60474 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 0.718, "high": 0.723, "low": 0.703, "close": 0.71, "volume": 5425480.93, "close_time": 1749643199999, "quote_volume": 3853431.44618, "trades": 15145, "taker_buy_base": 2155917.23, "taker_buy_quote": 1531869.62397 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 0.71, "high": 0.75, "low": 0.707, "close": 0.739, "volume": 18483959.95, "close_time": 1749657599999, "quote_volume": 13494852.2975, "trades": 41457, "taker_buy_base": 9854354.05, "taker_buy_quote": 7197602.68135 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 0.739, "high": 0.744, "low": 0.705, "close": 0.707, "volume": 10080080.55, "close_time": 1749671999999, "quote_volume": 7299178.67394, "trades": 23742, "taker_buy_base": 4565856.77, "taker_buy_quote": 3309925.15954 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 0.707, "high": 0.716, "low": 0.686, "close": 0.694, "volume": 6516995.62, "close_time": 1749686399999, "quote_volume": 4550167.19666, "trades": 14712, "taker_buy_base": 2752016.92, "taker_buy_quote": 1923635.53445 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.694, "high": 0.705, "low": 0.688, "close": 0.691, "volume": 4419318.35, "close_time": 1749700799999, "quote_volume": 3076673.24146, "trades": 14869, "taker_buy_base": 2320640.06, "taker_buy_quote": 1616505.73721 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 0.691, "high": 0.692, "low": 0.674, "close": 0.676, "volume": 3914310.31, "close_time": 1749715199999, "quote_volume": 2678941.81045, "trades": 10606, "taker_buy_base": 1882011.75, "taker_buy_quote": 1288868.80082 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 0.676, "high": 0.682, "low": 0.664, "close": 0.667, "volume": 4103532.41, "close_time": 1749729599999, "quote_volume": 2764608.56673, "trades": 9774, "taker_buy_base": 1900074.6, "taker_buy_quote": 1281784.34285 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 0.667, "high": 0.693, "low": 0.661, "close": 0.664, "volume": 6425534.73, "close_time": 1749743999999, "quote_volume": 4351345.94253, "trades": 16079, "taker_buy_base": 3382448.02, "taker_buy_quote": 2293059.30223 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 0.665, "high": 0.681, "low": 0.646, "close": 0.648, "volume": 9967659.59, "close_time": 1749758399999, "quote_volume": 6648374.83359, "trades": 17125, "taker_buy_base": 4749326.53, "taker_buy_quote": 3172081.01372 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 0.648, "high": 0.651, "low": 0.628, "close": 0.63, "volume": 9441594.46, "close_time": 1749772799999, "quote_volume": 6016321.732, "trades": 17745, "taker_buy_base": 4572214.23, "taker_buy_quote": 2912799.21048 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.629, "high": 0.63, "low": 0.572, "close": 0.586, "volume": 38711343.44, "close_time": 1749787199999, "quote_volume": 23030370.55473, "trades": 59909, "taker_buy_base": 21119317.63, "taker_buy_quote": 12555268.10953 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 0.586, "high": 0.593, "low": 0.577, "close": 0.583, "volume": 14086203.08, "close_time": 1749801599999, "quote_volume": 8232503.999, "trades": 23577, "taker_buy_base": 8233210.95, "taker_buy_quote": 4814117.15732 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 0.582, "high": 0.601, "low": 0.575, "close": 0.586, "volume": 12189177.75, "close_time": 1749815999999, "quote_volume": 7122982.71758, "trades": 21766, "taker_buy_base": 6509978.92, "taker_buy_quote": 3805769.22236 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 0.586, "high": 0.592, "low": 0.574, "close": 0.584, "volume": 14258228.54, "close_time": 1749830399999, "quote_volume": 8326456.17103, "trades": 23962, "taker_buy_base": 7463202.93, "taker_buy_quote": 4360357.45928 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 0.584, "high": 0.595, "low": 0.559, "close": 0.566, "volume": 17127540.32, "close_time": 1749844799999, "quote_volume": 9839145.65146, "trades": 24367, "taker_buy_base": 8046132.82, "taker_buy_quote": 4623832.63205 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 0.567, "high": 0.592, "low": 0.564, "close": 0.591, "volume": 6104724.66, "close_time": 1749859199999, "quote_volume": 3521981.52706, "trades": 11641, "taker_buy_base": 3498037.23, "taker_buy_quote": 2019086.62937 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.591, "high": 0.594, "low": 0.583, "close": 0.59, "volume": 8194831.45, "close_time": 1749873599999, "quote_volume": 4827312.61082, "trades": 11516, "taker_buy_base": 3879751.23, "taker_buy_quote": 2286434.94488 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 0.591, "high": 0.607, "low": 0.59, "close": 0.595, "volume": 6369539.82, "close_time": 1749887999999, "quote_volume": 3807813.74159, "trades": 10519, "taker_buy_base": 3222520.4, "taker_buy_quote": 1928319.30555 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 0.595, "high": 0.607, "low": 0.594, "close": 0.599, "volume": 8203125.23, "close_time": 1749902399999, "quote_volume": 4926047.13487, "trades": 13658, "taker_buy_base": 3653261.75, "taker_buy_quote": 2191526.73101 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 0.599, "high": 0.605, "low": 0.59, "close": 0.594, "volume": 8221813.61, "close_time": 1749916799999, "quote_volume": 4926621.05736, "trades": 11026, "taker_buy_base": 3880672.34, "taker_buy_quote": 2326019.39899 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 0.594, "high": 0.599, "low": 0.585, "close": 0.589, "volume": 3910211.24, "close_time": 1749931199999, "quote_volume": 2311674.69116, "trades": 8883, "taker_buy_base": 1731507.35, "taker_buy_quote": 1024788.21608 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 0.589, "high": 0.603, "low": 0.584, "close": 0.6, "volume": 3282770.2, "close_time": 1749945599999, "quote_volume": 1951306.25651, "trades": 7000, "taker_buy_base": 1643803.74, "taker_buy_quote": 977392.56024 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.599, "high": 0.603, "low": 0.597, "close": 0.6, "volume": 1856437.66, "close_time": 1749959999999, "quote_volume": 1114230.70741, "trades": 3037, "taker_buy_base": 1001742.77, "taker_buy_quote": 601467.14463 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 0.601, "high": 0.603, "low": 0.59, "close": 0.595, "volume": 5464810.71, "close_time": 1749974399999, "quote_volume": 3265693.91222, "trades": 7120, "taker_buy_base": 2373778.49, "taker_buy_quote": 1421039.99592 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 0.595, "high": 0.597, "low": 0.585, "close": 0.589, "volume": 3647179.81, "close_time": 1749988799999, "quote_volume": 2146993.43247, "trades": 5488, "taker_buy_base": 1778694.91, "taker_buy_quote": 1047724.91657 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 0.589, "high": 0.6, "low": 0.584, "close": 0.591, "volume": 4658708.91, "close_time": 1750003199999, "quote_volume": 2759943.18825, "trades": 9100, "taker_buy_base": 2482466.95, "taker_buy_quote": 1470930.45179 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 0.591, "high": 0.594, "low": 0.58, "close": 0.583, "volume": 3436178.78, "close_time": 1750017599999, "quote_volume": 2018570.6603, "trades": 6890, "taker_buy_base": 1695267.87, "taker_buy_quote": 997063.13157 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 0.584, "high": 0.594, "low": 0.575, "close": 0.592, "volume": 3476846.52, "close_time": 1750031999999, "quote_volume": 2031927.90284, "trades": 7075, "taker_buy_base": 1850786.9, "taker_buy_quote": 1082632.0245 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.592, "high": 0.604, "low": 0.585, "close": 0.594, "volume": 11510744.6, "close_time": 1750046399999, "quote_volume": 6853817.04919, "trades": 13435, "taker_buy_base": 5429144.71, "taker_buy_quote": 3231290.44494 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 0.593, "high": 0.609, "low": 0.593, "close": 0.607, "volume": 9966999.46, "close_time": 1750060799999, "quote_volume": 6003840.16749, "trades": 13217, "taker_buy_base": 4246855.4, "taker_buy_quote": 2559020.93707 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 0.607, "high": 0.612, "low": 0.595, "close": 0.601, "volume": 5269756.69, "close_time": 1750075199999, "quote_volume": 3182094.12847, "trades": 7088, "taker_buy_base": 2524631.55, "taker_buy_quote": 1526469.69645 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 0.602, "high": 0.615, "low": 0.596, "close": 0.605, "volume": 9312455.06, "close_time": 1750089599999, "quote_volume": 5657245.5037, "trades": 13058, "taker_buy_base": 4910444.9, "taker_buy_quote": 2983940.50295 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 0.605, "high": 0.616, "low": 0.604, "close": 0.61, "volume": 5338583.14, "close_time": 1750103999999, "quote_volume": 3248055.38916, "trades": 7561, "taker_buy_base": 2665508.67, "taker_buy_quote": 1621725.75348 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 0.61, "high": 0.618, "low": 0.58, "close": 0.583, "volume": 13298443.91, "close_time": 1750118399999, "quote_volume": 7994869.60835, "trades": 18845, "taker_buy_base": 6148091.74, "taker_buy_quote": 3698679.16149 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.583, "high": 0.597, "low": 0.567, "close": 0.591, "volume": 12813144.24, "close_time": 1750132799999, "quote_volume": 7479035.45975, "trades": 21446, "taker_buy_base": 6611653.37, "taker_buy_quote": 3861779.8793 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 0.591, "high": 0.593, "low": 0.578, "close": 0.579, "volume": 6370155.37, "close_time": 1750147199999, "quote_volume": 3719985.80843, "trades": 9086, "taker_buy_base": 2826815.84, "taker_buy_quote": 1651565.03596 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 0.579, "high": 0.58, "low": 0.567, "close": 0.572, "volume": 4974545.13, "close_time": 1750161599999, "quote_volume": 2850683.47083, "trades": 8450, "taker_buy_base": 2460587.54, "taker_buy_quote": 1410375.95609 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 0.571, "high": 0.578, "low": 0.557, "close": 0.563, "volume": 8288158.26, "close_time": 1750175999999, "quote_volume": 4702135.73233, "trades": 13940, "taker_buy_base": 3620855.94, "taker_buy_quote": 2056132.22756 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 0.562, "high": 0.575, "low": 0.545, "close": 0.57, "volume": 15096753.57, "close_time": 1750190399999, "quote_volume": 8414214.14157, "trades": 22567, "taker_buy_base": 7834678.73, "taker_buy_quote": 4372564.18692 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 0.57, "high": 0.572, "low": 0.553, "close": 0.559, "volume": 4610673.76, "close_time": 1750204799999, "quote_volume": 2592326.36369, "trades": 6963, "taker_buy_base": 2196101.01, "taker_buy_quote": 1235475.65956 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.56, "high": 0.571, "low": 0.557, "close": 0.563, "volume": 5012471.81, "close_time": 1750219199999, "quote_volume": 2822998.48438, "trades": 7415, "taker_buy_base": 2707648.98, "taker_buy_quote": 1525125.1918 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 0.563, "high": 0.571, "low": 0.559, "close": 0.563, "volume": 2920302.8, "close_time": 1750233599999, "quote_volume": 1650603.34198, "trades": 4846, "taker_buy_base": 1484381.63, "taker_buy_quote": 839435.9433 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 0.563, "high": 0.565, "low": 0.532, "close": 0.545, "volume": 15005588.5, "close_time": 1750247999999, "quote_volume": 8151322.51597, "trades": 16596, "taker_buy_base": 8914314.14, "taker_buy_quote": 4833125.40434 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 0.545, "high": 0.558, "low": 0.534, "close": 0.551, "volume": 13684410.15, "close_time": 1750262399999, "quote_volume": 7455213.57197, "trades": 20341, "taker_buy_base": 6855396.59, "taker_buy_quote": 3735723.99092 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 0.552, "high": 0.557, "low": 0.543, "close": 0.55, "volume": 7269739.48, "close_time": 1750276799999, "quote_volume": 3995591.50781, "trades": 14485, "taker_buy_base": 3193224.13, "taker_buy_quote": 1755638.76262 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 0.549, "high": 0.57, "low": 0.548, "close": 0.564, "volume": 5203093.28, "close_time": 1750291199999, "quote_volume": 2935306.67788, "trades": 8017, "taker_buy_base": 2816879.65, "taker_buy_quote": 1589552.41815 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.564, "high": 0.573, "low": 0.561, "close": 0.565, "volume": 3386073.73, "close_time": 1750305599999, "quote_volume": 1915014.34867, "trades": 6332, "taker_buy_base": 1812557.9, "taker_buy_quote": 1025580.61897 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 0.566, "high": 0.571, "low": 0.562, "close": 0.565, "volume": 2299980.61, "close_time": 1750319999999, "quote_volume": 1304448.25976, "trades": 4057, "taker_buy_base": 1088720.37, "taker_buy_quote": 617611.94571 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 0.565, "high": 0.576, "low": 0.564, "close": 0.565, "volume": 2424652.35, "close_time": 1750334399999, "quote_volume": 1380414.16786, "trades": 4736, "taker_buy_base": 1391374.16, "taker_buy_quote": 792448.36838 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 0.566, "high": 0.57, "low": 0.559, "close": 0.559, "volume": 3495809.33, "close_time": 1750348799999, "quote_volume": 1971244.34758, "trades": 6448, "taker_buy_base": 1601449.27, "taker_buy_quote": 903190.01808 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 0.56, "high": 0.568, "low": 0.555, "close": 0.559, "volume": 2825154.01, "close_time": 1750363199999, "quote_volume": 1586585.39475, "trades": 5853, "taker_buy_base": 1525854.8, "taker_buy_quote": 857312.5108 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 0.56, "high": 0.569, "low": 0.557, "close": 0.565, "volume": 2824558.5, "close_time": 1750377599999, "quote_volume": 1591834.23582, "trades": 4912, "taker_buy_base": 1477046.34, "taker_buy_quote": 832484.59899 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.565, "high": 0.572, "low": 0.564, "close": 0.57, "volume": 3526966.44, "close_time": 1750391999999, "quote_volume": 2005292.99907, "trades": 5322, "taker_buy_base": 1894590.42, "taker_buy_quote": 1077752.05801 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 0.57, "high": 0.577, "low": 0.559, "close": 0.577, "volume": 3045112.51, "close_time": 1750406399999, "quote_volume": 1731214.41363, "trades": 5230, "taker_buy_base": 1745108.5, "taker_buy_quote": 992607.94763 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 0.577, "high": 0.58, "low": 0.567, "close": 0.572, "volume": 4498283.16, "close_time": 1750420799999, "quote_volume": 2578181.25251, "trades": 5930, "taker_buy_base": 2352588.52, "taker_buy_quote": 1348896.68592 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 0.571, "high": 0.576, "low": 0.557, "close": 0.562, "volume": 6453762.19, "close_time": 1750435199999, "quote_volume": 3662369.9755, "trades": 10218, "taker_buy_base": 3244222.63, "taker_buy_quote": 1841648.56018 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 0.562, "high": 0.562, "low": 0.534, "close": 0.549, "volume": 14043777.73, "close_time": 1750449599999, "quote_volume": 7665878.01682, "trades": 18753, "taker_buy_base": 6763408.7, "taker_buy_quote": 3695016.44841 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 0.548, "high": 0.555, "low": 0.535, "close": 0.542, "volume": 4235307.87, "close_time": 1750463999999, "quote_volume": 2303946.05624, "trades": 5765, "taker_buy_base": 2089092.67, "taker_buy_quote": 1135890.7111 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.542, "high": 0.554, "low": 0.542, "close": 0.549, "volume": 2553783.24, "close_time": 1750478399999, "quote_volume": 1401341.21432, "trades": 3841, "taker_buy_base": 1322710.37, "taker_buy_quote": 725816.9007 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 0.549, "high": 0.551, "low": 0.543, "close": 0.545, "volume": 2599599.26, "close_time": 1750492799999, "quote_volume": 1421603.69652, "trades": 3199, "taker_buy_base": 1262850.05, "taker_buy_quote": 690721.27876 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 0.545, "high": 0.55, "low": 0.542, "close": 0.545, "volume": 3379784.08, "close_time": 1750507199999, "quote_volume": 1846439.19414, "trades": 4534, "taker_buy_base": 1438686.18, "taker_buy_quote": 786065.71112 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 0.545, "high": 0.547, "low": 0.528, "close": 0.535, "volume": 8213056.5, "close_time": 1750521599999, "quote_volume": 4390218.08843, "trades": 11063, "taker_buy_base": 3905988.2, "taker_buy_quote": 2088600.92128 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 0.534, "high": 0.536, "low": 0.521, "close": 0.522, "volume": 4640648.61, "close_time": 1750535999999, "quote_volume": 2446374.82611, "trades": 9029, "taker_buy_base": 2040314.81, "taker_buy_quote": 1076360.83006 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 0.521, "high": 0.53, "low": 0.495, "close": 0.506, "volume": 18856547.06, "close_time": 1750550399999, "quote_volume": 9578406.26184, "trades": 25699, "taker_buy_base": 9442930.66, "taker_buy_quote": 4797493.93423 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.507, "high": 0.521, "low": 0.502, "close": 0.506, "volume": 8271276.76, "close_time": 1750564799999, "quote_volume": 4228312.83257, "trades": 14897, "taker_buy_base": 3978813.41, "taker_buy_quote": 2036209.86099 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 0.506, "high": 0.515, "low": 0.504, "close": 0.506, "volume": 4303944.53, "close_time": 1750579199999, "quote_volume": 2194641.9868, "trades": 8088, "taker_buy_base": 2103178.98, "taker_buy_quote": 1072909.80756 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 0.506, "high": 0.508, "low": 0.489, "close": 0.5, "volume": 6715563.98, "close_time": 1750593599999, "quote_volume": 3336804.66069, "trades": 12946, "taker_buy_base": 3243025.01, "taker_buy_quote": 1611684.36815 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 0.5, "high": 0.505, "low": 0.468, "close": 0.476, "volume": 27566608.73, "close_time": 1750607999999, "quote_volume": 13229719.04092, "trades": 36167, "taker_buy_base": 12344278.18, "taker_buy_quote": 5929199.77746 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 0.477, "high": 0.482, "low": 0.469, "close": 0.474, "volume": 8076733.75, "close_time": 1750622399999, "quote_volume": 3834712.19605, "trades": 13315, "taker_buy_base": 4029691.74, "taker_buy_quote": 1914916.39299 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 0.474, "high": 0.488, "low": 0.457, "close": 0.486, "volume": 12399254.52, "close_time": 1750636799999, "quote_volume": 5877432.52549, "trades": 18131, "taker_buy_base": 6581908.45, "taker_buy_quote": 3125981.96492 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.486, "high": 0.494, "low": 0.486, "close": 0.489, "volume": 4677072.89, "close_time": 1750651199999, "quote_volume": 2292024.25495, "trades": 8190, "taker_buy_base": 2404352.24, "taker_buy_quote": 1178602.94598 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 0.49, "high": 0.498, "low": 0.489, "close": 0.493, "volume": 3186117.94, "close_time": 1750665599999, "quote_volume": 1571506.55545, "trades": 5093, "taker_buy_base": 1543449.89, "taker_buy_quote": 761543.20407 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 0.493, "high": 0.496, "low": 0.489, "close": 0.494, "volume": 2990553.65, "close_time": 1750679999999, "quote_volume": 1473298.69665, "trades": 4217, "taker_buy_base": 1439917.14, "taker_buy_quote": 709783.83194 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 0.494, "high": 0.513, "low": 0.491, "close": 0.498, "volume": 9531903.13, "close_time": 1750694399999, "quote_volume": 4805596.15429, "trades": 15941, "taker_buy_base": 4738476.15, "taker_buy_quote": 2389199.96152 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 0.498, "high": 0.528, "low": 0.483, "close": 0.525, "volume": 12695842.04, "close_time": 1750708799999, "quote_volume": 6417433.27048, "trades": 21060, "taker_buy_base": 6427093.18, "taker_buy_quote": 3253802.10519 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 0.526, "high": 0.553, "low": 0.524, "close": 0.547, "volume": 10495476.5, "close_time": 1750723199999, "quote_volume": 5669313.0352, "trades": 21954, "taker_buy_base": 5734655.93, "taker_buy_quote": 3095025.33364 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.547, "high": 0.551, "low": 0.543, "close": 0.547, "volume": 3251644.81, "close_time": 1750737599999, "quote_volume": 1780264.74026, "trades": 7646, "taker_buy_base": 1587733.05, "taker_buy_quote": 869799.79418 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 0.548, "high": 0.564, "low": 0.547, "close": 0.55, "volume": 5516914.21, "close_time": 1750751999999, "quote_volume": 3060927.4844, "trades": 10744, "taker_buy_base": 2803933.73, "taker_buy_quote": 1555959.99587 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 0.549, "high": 0.559, "low": 0.547, "close": 0.548, "volume": 6756626.17, "close_time": 1750766399999, "quote_volume": 3724463.28832, "trades": 11405, "taker_buy_base": 3662987.11, "taker_buy_quote": 2020065.2962 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 0.549, "high": 0.56, "low": 0.547, "close": 0.557, "volume": 5717597.02, "close_time": 1750780799999, "quote_volume": 3163512.19559, "trades": 12633, "taker_buy_base": 3185189.71, "taker_buy_quote": 1763017.36845 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 0.557, "high": 0.576, "low": 0.554, "close": 0.557, "volume": 5101973.72, "close_time": 1750795199999, "quote_volume": 2875699.28551, "trades": 10207, "taker_buy_base": 2488405.57, "taker_buy_quote": 1402205.95688 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 0.558, "high": 0.563, "low": 0.553, "close": 0.555, "volume": 2321514.48, "close_time": 1750809599999, "quote_volume": 1293365.22501, "trades": 4616, "taker_buy_base": 1215707.64, "taker_buy_quote": 677708.87144 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.556, "high": 0.559, "low": 0.551, "close": 0.555, "volume": 2964342.24, "close_time": 1750823999999, "quote_volume": 1646835.89606, "trades": 7064, "taker_buy_base": 1477306.66, "taker_buy_quote": 821209.74812 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 0.554, "high": 0.559, "low": 0.551, "close": 0.553, "volume": 2536706.18, "close_time": 1750838399999, "quote_volume": 1405819.63829, "trades": 4598, "taker_buy_base": 1200745.84, "taker_buy_quote": 665815.73997 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 0.554, "high": 0.555, "low": 0.544, "close": 0.553, "volume": 4511472.09, "close_time": 1750852799999, "quote_volume": 2478818.46228, "trades": 7830, "taker_buy_base": 2404305.5, "taker_buy_quote": 1321766.30261 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 0.554, "high": 0.559, "low": 0.54, "close": 0.541, "volume": 8315403.88, "close_time": 1750867199999, "quote_volume": 4575912.85369, "trades": 14570, "taker_buy_base": 3456637.5, "taker_buy_quote": 1905873.87791 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 0.542, "high": 0.554, "low": 0.538, "close": 0.544, "volume": 3779717.07, "close_time": 1750881599999, "quote_volume": 2059105.33228, "trades": 7742, "taker_buy_base": 1838799.29, "taker_buy_quote": 1002081.83794 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 0.544, "high": 0.552, "low": 0.536, "close": 0.54, "volume": 2339067.0, "close_time": 1750895999999, "quote_volume": 1268909.10022, "trades": 4734, "taker_buy_base": 1162587.94, "taker_buy_quote": 630872.41383 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.54, "high": 0.559, "low": 0.538, "close": 0.546, "volume": 4133579.44, "close_time": 1750910399999, "quote_volume": 2260374.42861, "trades": 9605, "taker_buy_base": 2032145.57, "taker_buy_quote": 1112192.47034 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 0.546, "high": 0.552, "low": 0.54, "close": 0.548, "volume": 1895165.72, "close_time": 1750924799999, "quote_volume": 1034733.62158, "trades": 4939, "taker_buy_base": 1018249.67, "taker_buy_quote": 556518.55064 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 0.549, "high": 0.55, "low": 0.533, "close": 0.536, "volume": 3338770.87, "close_time": 1750939199999, "quote_volume": 1800416.21985, "trades": 6333, "taker_buy_base": 1627367.7, "taker_buy_quote": 877580.12282 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 0.536, "high": 0.536, "low": 0.52, "close": 0.533, "volume": 6093729.92, "close_time": 1750953599999, "quote_volume": 3213966.61599, "trades": 11117, "taker_buy_base": 3009815.21, "taker_buy_quote": 1588325.79553 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 0.533, "high": 0.538, "low": 0.524, "close": 0.535, "volume": 3960289.41, "close_time": 1750967999999, "quote_volume": 2094465.58206, "trades": 5645, "taker_buy_base": 2036908.38, "taker_buy_quote": 1078170.99446 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 0.536, "high": 0.546, "low": 0.527, "close": 0.529, "volume": 3709961.27, "close_time": 1750982399999, "quote_volume": 1989281.82354, "trades": 6852, "taker_buy_base": 1810945.24, "taker_buy_quote": 970872.78864 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.529, "high": 0.535, "low": 0.523, "close": 0.533, "volume": 3267469.02, "close_time": 1750996799999, "quote_volume": 1734601.05509, "trades": 6746, "taker_buy_base": 1623453.29, "taker_buy_quote": 862478.23194 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 0.533, "high": 0.539, "low": 0.529, "close": 0.529, "volume": 3376276.98, "close_time": 1751011199999, "quote_volume": 1799340.01231, "trades": 5809, "taker_buy_base": 1458991.33, "taker_buy_quote": 778307.18746 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 0.53, "high": 0.539, "low": 0.529, "close": 0.531, "volume": 3069445.91, "close_time": 1751025599999, "quote_volume": 1635345.2924, "trades": 5440, "taker_buy_base": 1770529.76, "taker_buy_quote": 943730.67672 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 0.53, "high": 0.537, "low": 0.525, "close": 0.535, "volume": 2957742.63, "close_time": 1751039999999, "quote_volume": 1564528.37551, "trades": 6351, "taker_buy_base": 1348093.47, "taker_buy_quote": 714050.65329 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 0.535, "high": 0.541, "low": 0.522, "close": 0.529, "volume": 2355484.07, "close_time": 1751054399999, "quote_volume": 1253726.63675, "trades": 6636, "taker_buy_base": 1300768.55, "taker_buy_quote": 693502.6951 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 0.528, "high": 0.539, "low": 0.526, "close": 0.535, "volume": 2969718.08, "close_time": 1751068799999, "quote_volume": 1584681.69816, "trades": 4327, "taker_buy_base": 1235100.48, "taker_buy_quote": 660323.46602 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.535, "high": 0.54, "low": 0.533, "close": 0.535, "volume": 1717553.12, "close_time": 1751083199999, "quote_volume": 921502.39971, "trades": 2902, "taker_buy_base": 827216.85, "taker_buy_quote": 444097.02288 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 0.535, "high": 0.538, "low": 0.531, "close": 0.538, "volume": 2024469.5, "close_time": 1751097599999, "quote_volume": 1083066.58525, "trades": 2941, "taker_buy_base": 979478.33, "taker_buy_quote": 524442.95468 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 0.537, "high": 0.54, "low": 0.533, "close": 0.538, "volume": 1426281.01, "close_time": 1751111999999, "quote_volume": 765910.04989, "trades": 2441, "taker_buy_base": 810283.67, "taker_buy_quote": 435306.03712 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 0.538, "high": 0.544, "low": 0.536, "close": 0.543, "volume": 1344814.81, "close_time": 1751126399999, "quote_volume": 724407.03033, "trades": 2357, "taker_buy_base": 661248.12, "taker_buy_quote": 356415.59855 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 0.543, "high": 0.553, "low": 0.542, "close": 0.549, "volume": 2385597.01, "close_time": 1751140799999, "quote_volume": 1307435.80304, "trades": 5003, "taker_buy_base": 1278518.26, "taker_buy_quote": 700882.80772 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 0.549, "high": 0.556, "low": 0.546, "close": 0.552, "volume": 1548364.63, "close_time": 1751155199999, "quote_volume": 852480.34268, "trades": 2827, "taker_buy_base": 686293.9, "taker_buy_quote": 377893.45233 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.552, "high": 0.554, "low": 0.548, "close": 0.55, "volume": 1621335.91, "close_time": 1751169599999, "quote_volume": 893388.43232, "trades": 2517, "taker_buy_base": 749720.0, "taker_buy_quote": 413363.87649 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 0.549, "high": 0.559, "low": 0.549, "close": 0.559, "volume": 2022671.23, "close_time": 1751183999999, "quote_volume": 1119679.36316, "trades": 2537, "taker_buy_base": 1167257.98, "taker_buy_quote": 646509.42346 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 0.558, "high": 0.563, "low": 0.557, "close": 0.558, "volume": 2537377.33, "close_time": 1751198399999, "quote_volume": 1419937.93977, "trades": 4187, "taker_buy_base": 1266797.03, "taker_buy_quote": 709181.56539 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 0.558, "high": 0.562, "low": 0.548, "close": 0.551, "volume": 2528932.36, "close_time": 1751212799999, "quote_volume": 1403584.0846, "trades": 3944, "taker_buy_base": 1017123.99, "taker_buy_quote": 564494.38698 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 0.551, "high": 0.573, "low": 0.55, "close": 0.572, "volume": 6267913.17, "close_time": 1751227199999, "quote_volume": 3504926.73008, "trades": 10700, "taker_buy_base": 3237440.92, "taker_buy_quote": 1812289.09311 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 0.572, "high": 0.623, "low": 0.565, "close": 0.607, "volume": 14850241.95, "close_time": 1751241599999, "quote_volume": 8948969.17438, "trades": 29654, "taker_buy_base": 7309174.89, "taker_buy_quote": 4395046.67504 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.607, "high": 0.61, "low": 0.584, "close": 0.586, "volume": 7094773.18, "close_time": 1751255999999, "quote_volume": 4248968.85595, "trades": 12594, "taker_buy_base": 2924350.98, "taker_buy_quote": 1750932.56255 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 0.587, "high": 0.593, "low": 0.576, "close": 0.59, "volume": 3124137.3, "close_time": 1751270399999, "quote_volume": 1825894.27745, "trades": 5727, "taker_buy_base": 1574540.52, "taker_buy_quote": 920892.96208 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 0.59, "high": 0.593, "low": 0.578, "close": 0.58, "volume": 3718760.89, "close_time": 1751284799999, "quote_volume": 2175177.67812, "trades": 6934, "taker_buy_base": 1857342.88, "taker_buy_quote": 1087581.52446 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 0.58, "high": 0.583, "low": 0.563, "close": 0.568, "volume": 9637828.26, "close_time": 1751299199999, "quote_volume": 5501815.50512, "trades": 15188, "taker_buy_base": 4815829.82, "taker_buy_quote": 2749336.65284 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 0.568, "high": 0.578, "low": 0.565, "close": 0.576, "volume": 4205843.37, "close_time": 1751313599999, "quote_volume": 2404798.29717, "trades": 9286, "taker_buy_base": 2424509.34, "taker_buy_quote": 1386914.59284 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 0.575, "high": 0.579, "low": 0.565, "close": 0.568, "volume": 2209789.84, "close_time": 1751327999999, "quote_volume": 1261132.75385, "trades": 5526, "taker_buy_base": 1023269.73, "taker_buy_quote": 584476.19617 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.568, "high": 0.572, "low": 0.555, "close": 0.557, "volume": 4022029.36, "close_time": 1751342399999, "quote_volume": 2266851.22945, "trades": 6834, "taker_buy_base": 1908382.23, "taker_buy_quote": 1076982.18 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 0.557, "high": 0.558, "low": 0.545, "close": 0.553, "volume": 4288667.73, "close_time": 1751356799999, "quote_volume": 2365239.77632, "trades": 6860, "taker_buy_base": 1971775.14, "taker_buy_quote": 1087117.43389 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 0.553, "high": 0.554, "low": 0.542, "close": 0.544, "volume": 2355736.14, "close_time": 1751371199999, "quote_volume": 1292820.16222, "trades": 3996, "taker_buy_base": 1101659.22, "taker_buy_quote": 604735.73139 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 0.544, "high": 0.549, "low": 0.538, "close": 0.54, "volume": 4281016.26, "close_time": 1751385599999, "quote_volume": 2322631.81418, "trades": 8677, "taker_buy_base": 2327634.61, "taker_buy_quote": 1263457.04982 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 0.54, "high": 0.542, "low": 0.533, "close": 0.534, "volume": 2185339.17, "close_time": 1751399999999, "quote_volume": 1172779.57582, "trades": 4411, "taker_buy_base": 1026956.35, "taker_buy_quote": 551611.26622 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 0.534, "high": 0.538, "low": 0.524, "close": 0.528, "volume": 2639790.07, "close_time": 1751414399999, "quote_volume": 1401715.26597, "trades": 4010, "taker_buy_base": 1308878.96, "taker_buy_quote": 695381.71881 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.528, "high": 0.537, "low": 0.523, "close": 0.533, "volume": 3177882.76, "close_time": 1751428799999, "quote_volume": 1685617.6357, "trades": 5696, "taker_buy_base": 1698745.02, "taker_buy_quote": 901406.72544 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 0.533, "high": 0.55, "low": 0.529, "close": 0.545, "volume": 5024211.33, "close_time": 1751443199999, "quote_volume": 2719795.23462, "trades": 8947, "taker_buy_base": 2711146.58, "taker_buy_quote": 1467500.53949 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 0.546, "high": 0.547, "low": 0.537, "close": 0.539, "volume": 3930748.4, "close_time": 1751457599999, "quote_volume": 2132505.62747, "trades": 5981, "taker_buy_base": 1796046.53, "taker_buy_quote": 975040.55024 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 0.539, "high": 0.553, "low": 0.537, "close": 0.55, "volume": 5998548.82, "close_time": 1751471999999, "quote_volume": 3269985.25176, "trades": 9219, "taker_buy_base": 3159795.33, "taker_buy_quote": 1723396.6238 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 0.55, "high": 0.573, "low": 0.549, "close": 0.571, "volume": 7501533.38, "close_time": 1751486399999, "quote_volume": 4234939.79143, "trades": 17476, "taker_buy_base": 3772047.48, "taker_buy_quote": 2128811.27559 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 0.571, "high": 0.575, "low": 0.563, "close": 0.564, "volume": 3956015.27, "close_time": 1751500799999, "quote_volume": 2253003.54636, "trades": 8774, "taker_buy_base": 1752474.28, "taker_buy_quote": 998917.48845 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.563, "high": 0.574, "low": 0.561, "close": 0.568, "volume": 3465725.88, "close_time": 1751515199999, "quote_volume": 1967030.80425, "trades": 9067, "taker_buy_base": 1729728.31, "taker_buy_quote": 982056.11764 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 0.567, "high": 0.589, "low": 0.566, "close": 0.585, "volume": 4497665.15, "close_time": 1751529599999, "quote_volume": 2611271.75979, "trades": 11380, "taker_buy_base": 2590889.09, "taker_buy_quote": 1504780.96906 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 0.586, "high": 0.59, "low": 0.574, "close": 0.577, "volume": 4865268.61, "close_time": 1751543999999, "quote_volume": 2831466.25569, "trades": 9881, "taker_buy_base": 1856764.11, "taker_buy_quote": 1082285.19129 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 0.576, "high": 0.587, "low": 0.566, "close": 0.568, "volume": 6813420.71, "close_time": 1751558399999, "quote_volume": 3930864.76371, "trades": 17993, "taker_buy_base": 2840769.79, "taker_buy_quote": 1641266.15781 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 0.567, "high": 0.574, "low": 0.567, "close": 0.572, "volume": 2225453.38, "close_time": 1751572799999, "quote_volume": 1267835.18294, "trades": 4961, "taker_buy_base": 1344353.98, "taker_buy_quote": 765836.52367 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 0.573, "high": 0.579, "low": 0.572, "close": 0.574, "volume": 1666931.11, "close_time": 1751587199999, "quote_volume": 959706.10043, "trades": 3281, "taker_buy_base": 864154.06, "taker_buy_quote": 497763.43482 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.573, "high": 0.58, "low": 0.566, "close": 0.567, "volume": 2100557.44, "close_time": 1751601599999, "quote_volume": 1201484.83288, "trades": 4891, "taker_buy_base": 998280.17, "taker_buy_quote": 571376.43668 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 0.567, "high": 0.569, "low": 0.55, "close": 0.551, "volume": 2868831.47, "close_time": 1751615999999, "quote_volume": 1606063.52605, "trades": 6301, "taker_buy_base": 1329399.68, "taker_buy_quote": 744681.73147 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 0.55, "high": 0.557, "low": 0.547, "close": 0.548, "volume": 3074659.12, "close_time": 1751630399999, "quote_volume": 1693065.82312, "trades": 4469, "taker_buy_base": 1596293.88, "taker_buy_quote": 879182.3857 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 0.548, "high": 0.551, "low": 0.533, "close": 0.534, "volume": 4484426.22, "close_time": 1751644799999, "quote_volume": 2427191.21443, "trades": 11183, "taker_buy_base": 2346976.32, "taker_buy_quote": 1270976.38122 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 0.534, "high": 0.535, "low": 0.525, "close": 0.528, "volume": 3092774.91, "close_time": 1751659199999, "quote_volume": 1639246.90864, "trades": 7142, "taker_buy_base": 1837259.07, "taker_buy_quote": 973998.69565 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 0.528, "high": 0.535, "low": 0.527, "close": 0.531, "volume": 2876909.74, "close_time": 1751673599999, "quote_volume": 1527224.58363, "trades": 4590, "taker_buy_base": 1495398.54, "taker_buy_quote": 794018.36842 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.53, "high": 0.539, "low": 0.53, "close": 0.534, "volume": 1837839.13, "close_time": 1751687999999, "quote_volume": 982214.92517, "trades": 4896, "taker_buy_base": 953538.38, "taker_buy_quote": 509865.24866 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 0.534, "high": 0.536, "low": 0.527, "close": 0.533, "volume": 1022290.72, "close_time": 1751702399999, "quote_volume": 543717.15044, "trades": 3038, "taker_buy_base": 484581.67, "taker_buy_quote": 257838.38538 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 0.532, "high": 0.535, "low": 0.529, "close": 0.531, "volume": 1774029.89, "close_time": 1751716799999, "quote_volume": 942731.03878, "trades": 3213, "taker_buy_base": 826138.17, "taker_buy_quote": 439468.46216 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 0.531, "high": 0.532, "low": 0.524, "close": 0.526, "volume": 1756525.33, "close_time": 1751731199999, "quote_volume": 926632.39511, "trades": 3494, "taker_buy_base": 854264.32, "taker_buy_quote": 450704.47698 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 0.526, "high": 0.529, "low": 0.519, "close": 0.523, "volume": 2698066.06, "close_time": 1751745599999, "quote_volume": 1415815.50561, "trades": 4966, "taker_buy_base": 1188714.72, "taker_buy_quote": 623624.01102 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 0.523, "high": 0.535, "low": 0.522, "close": 0.533, "volume": 1306951.92, "close_time": 1751759999999, "quote_volume": 691955.96266, "trades": 2735, "taker_buy_base": 737869.58, "taker_buy_quote": 390441.28078 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.532, "high": 0.534, "low": 0.526, "close": 0.528, "volume": 1377372.15, "close_time": 1751774399999, "quote_volume": 729886.38667, "trades": 2096, "taker_buy_base": 708186.52, "taker_buy_quote": 375353.03642 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 0.528, "high": 0.534, "low": 0.526, "close": 0.532, "volume": 1426503.01, "close_time": 1751788799999, "quote_volume": 757161.46579, "trades": 2365, "taker_buy_base": 683039.41, "taker_buy_quote": 362762.45613 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 0.531, "high": 0.537, "low": 0.52, "close": 0.535, "volume": 5896597.15, "close_time": 1751803199999, "quote_volume": 3122596.12502, "trades": 10433, "taker_buy_base": 3182788.78, "taker_buy_quote": 1684616.42742 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 0.535, "high": 0.548, "low": 0.531, "close": 0.542, "volume": 4800804.3, "close_time": 1751817599999, "quote_volume": 2597469.0296, "trades": 8416, "taker_buy_base": 2614215.88, "taker_buy_quote": 1414550.98796 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 0.541, "high": 0.545, "low": 0.536, "close": 0.541, "volume": 3539736.47, "close_time": 1751831999999, "quote_volume": 1914533.74932, "trades": 6290, "taker_buy_base": 2019247.52, "taker_buy_quote": 1092804.77674 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 0.541, "high": 0.555, "low": 0.54, "close": 0.543, "volume": 3668215.94, "close_time": 1751846399999, "quote_volume": 2012164.25116, "trades": 6687, "taker_buy_base": 1910453.75, "taker_buy_quote": 1047661.13532 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.544, "high": 0.555, "low": 0.542, "close": 0.55, "volume": 3095026.81, "close_time": 1751860799999, "quote_volume": 1694235.69821, "trades": 5642, "taker_buy_base": 1634568.12, "taker_buy_quote": 895107.2102 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 0.55, "high": 0.552, "low": 0.542, "close": 0.551, "volume": 3762856.23, "close_time": 1751875199999, "quote_volume": 2057979.91253, "trades": 6255, "taker_buy_base": 1704693.25, "taker_buy_quote": 932406.4315 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 0.551, "high": 0.554, "low": 0.541, "close": 0.543, "volume": 2636264.08, "close_time": 1751889599999, "quote_volume": 1442752.36734, "trades": 5419, "taker_buy_base": 1321557.2, "taker_buy_quote": 723912.00437 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 0.544, "high": 0.55, "low": 0.537, "close": 0.541, "volume": 5858866.53, "close_time": 1751903999999, "quote_volume": 3185426.94267, "trades": 11950, "taker_buy_base": 2350683.27, "taker_buy_quote": 1280703.56736 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 0.541, "high": 0.549, "low": 0.535, "close": 0.545, "volume": 3449196.79, "close_time": 1751918399999, "quote_volume": 1867470.89942, "trades": 9457, "taker_buy_base": 1830135.58, "taker_buy_quote": 991042.21678 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 0.545, "high": 0.546, "low": 0.537, "close": 0.546, "volume": 1885677.85, "close_time": 1751932799999, "quote_volume": 1020279.71279, "trades": 4617, "taker_buy_base": 1001253.54, "taker_buy_quote": 541784.53982 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.545, "high": 0.548, "low": 0.535, "close": 0.538, "volume": 4191417.88, "close_time": 1751947199999, "quote_volume": 2265952.22476, "trades": 7857, "taker_buy_base": 2069306.02, "taker_buy_quote": 1118894.12078 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 0.537, "high": 0.538, "low": 0.533, "close": 0.536, "volume": 2124303.0, "close_time": 1751961599999, "quote_volume": 1137053.182, "trades": 4015, "taker_buy_base": 1094968.98, "taker_buy_quote": 586311.15201 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 0.535, "high": 0.546, "low": 0.53, "close": 0.543, "volume": 3573831.47, "close_time": 1751975999999, "quote_volume": 1919433.90898, "trades": 6345, "taker_buy_base": 2125438.58, "taker_buy_quote": 1142055.64741 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 0.544, "high": 0.55, "low": 0.532, "close": 0.535, "volume": 3411113.46, "close_time": 1751990399999, "quote_volume": 1845914.64482, "trades": 8063, "taker_buy_base": 1767480.01, "taker_buy_quote": 957317.5297 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 0.535, "high": 0.553, "low": 0.532, "close": 0.549, "volume": 5812060.8, "close_time": 1752004799999, "quote_volume": 3176035.48694, "trades": 9674, "taker_buy_base": 2853292.75, "taker_buy_quote": 1558015.41033 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 0.548, "high": 0.553, "low": 0.546, "close": 0.549, "volume": 2789128.77, "close_time": 1752019199999, "quote_volume": 1530454.76237, "trades": 3925, "taker_buy_base": 1585040.12, "taker_buy_quote": 870123.82945 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.549, "high": 0.55, "low": 0.535, "close": 0.537, "volume": 3825037.34, "close_time": 1752033599999, "quote_volume": 2076764.01433, "trades": 5152, "taker_buy_base": 1773734.44, "taker_buy_quote": 963191.67739 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 0.536, "high": 0.553, "low": 0.536, "close": 0.551, "volume": 5404964.4, "close_time": 1752047999999, "quote_volume": 2955150.16001, "trades": 7128, "taker_buy_base": 2836833.9, "taker_buy_quote": 1551131.1382 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 0.552, "high": 0.556, "low": 0.546, "close": 0.553, "volume": 5515920.78, "close_time": 1752062399999, "quote_volume": 3042624.2158, "trades": 7347, "taker_buy_base": 2654783.1, "taker_buy_quote": 1464991.8911 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 0.553, "high": 0.569, "low": 0.552, "close": 0.556, "volume": 9546385.7, "close_time": 1752076799999, "quote_volume": 5346377.80612, "trades": 15632, "taker_buy_base": 5110075.98, "taker_buy_quote": 2865305.23953 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 0.556, "high": 0.582, "low": 0.553, "close": 0.579, "volume": 8775905.66, "close_time": 1752091199999, "quote_volume": 4976295.88759, "trades": 16263, "taker_buy_base": 4710711.25, "taker_buy_quote": 2672939.62582 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 0.579, "high": 0.6, "low": 0.574, "close": 0.588, "volume": 10670080.28, "close_time": 1752105599999, "quote_volume": 6256554.83474, "trades": 17538, "taker_buy_base": 5375442.81, "taker_buy_quote": 3157260.55233 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.587, "high": 0.593, "low": 0.579, "close": 0.592, "volume": 6130465.68, "close_time": 1752119999999, "quote_volume": 3599562.4899, "trades": 8649, "taker_buy_base": 3049336.98, "taker_buy_quote": 1791130.44494 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 0.591, "high": 0.6, "low": 0.584, "close": 0.593, "volume": 5416866.88, "close_time": 1752134399999, "quote_volume": 3204339.31766, "trades": 7797, "taker_buy_base": 2658721.72, "taker_buy_quote": 1574038.23677 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 0.593, "high": 0.596, "low": 0.588, "close": 0.592, "volume": 4617080.77, "close_time": 1752148799999, "quote_volume": 2737248.21349, "trades": 6117, "taker_buy_base": 2237295.44, "taker_buy_quote": 1327174.39051 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 0.591, "high": 0.602, "low": 0.587, "close": 0.589, "volume": 8569149.78, "close_time": 1752163199999, "quote_volume": 5099080.92972, "trades": 14010, "taker_buy_base": 3685822.51, "taker_buy_quote": 2196135.32299 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 0.589, "high": 0.619, "low": 0.588, "close": 0.614, "volume": 9234121.81, "close_time": 1752177599999, "quote_volume": 5615501.33524, "trades": 17943, "taker_buy_base": 4890734.36, "taker_buy_quote": 2971990.07219 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 0.615, "high": 0.662, "low": 0.614, "close": 0.658, "volume": 17539826.22, "close_time": 1752191999999, "quote_volume": 11265648.30163, "trades": 30473, "taker_buy_base": 9350381.36, "taker_buy_quote": 6004811.66497 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.658, "high": 0.68, "low": 0.646, "close": 0.675, "volume": 12407113.32, "close_time": 1752206399999, "quote_volume": 8233162.81498, "trades": 25165, "taker_buy_base": 5948048.26, "taker_buy_quote": 3951459.64491 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 0.676, "high": 0.701, "low": 0.667, "close": 0.669, "volume": 16393674.53, "close_time": 1752220799999, "quote_volume": 11216863.51907, "trades": 32423, "taker_buy_base": 8167249.02, "taker_buy_quote": 5594392.98552 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 0.669, "high": 0.694, "low": 0.668, "close": 0.684, "volume": 7962809.65, "close_time": 1752235199999, "quote_volume": 5445013.79617, "trades": 17776, "taker_buy_base": 4138674.23, "taker_buy_quote": 2830150.86817 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 0.683, "high": 0.701, "low": 0.672, "close": 0.675, "volume": 11678100.2, "close_time": 1752249599999, "quote_volume": 8048621.71397, "trades": 31159, "taker_buy_base": 5481247.86, "taker_buy_quote": 3779906.32932 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 0.676, "high": 0.696, "low": 0.674, "close": 0.695, "volume": 7763162.58, "close_time": 1752263999999, "quote_volume": 5326798.83466, "trades": 24968, "taker_buy_base": 3789768.04, "taker_buy_quote": 2602654.89676 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 0.694, "high": 0.695, "low": 0.646, "close": 0.659, "volume": 9574917.98, "close_time": 1752278399999, "quote_volume": 6367879.34326, "trades": 25739, "taker_buy_base": 3825999.75, "taker_buy_quote": 2542993.96696 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.659, "high": 0.668, "low": 0.643, "close": 0.665, "volume": 6978888.67, "close_time": 1752292799999, "quote_volume": 4578856.05461, "trades": 14623, "taker_buy_base": 4014084.22, "taker_buy_quote": 2638507.56115 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 0.664, "high": 0.666, "low": 0.642, "close": 0.656, "volume": 4992222.29, "close_time": 1752307199999, "quote_volume": 3254959.60432, "trades": 14559, "taker_buy_base": 2287534.47, "taker_buy_quote": 1491690.34576 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 0.655, "high": 0.661, "low": 0.649, "close": 0.657, "volume": 3065854.16, "close_time": 1752321599999, "quote_volume": 2011476.05972, "trades": 9850, "taker_buy_base": 1597588.67, "taker_buy_quote": 1048391.90284 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 0.656, "high": 0.66, "low": 0.616, "close": 0.629, "volume": 13298503.1, "close_time": 1752335999999, "quote_volume": 8479953.02675, "trades": 26059, "taker_buy_base": 5534411.12, "taker_buy_quote": 3528181.23173 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 0.629, "high": 0.647, "low": 0.626, "close": 0.646, "volume": 2542572.38, "close_time": 1752350399999, "quote_volume": 1626837.00907, "trades": 8362, "taker_buy_base": 1510061.15, "taker_buy_quote": 966609.4551 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 0.646, "high": 0.65, "low": 0.635, "close": 0.648, "volume": 2818626.84, "close_time": 1752364799999, "quote_volume": 1812138.63231, "trades": 7838, "taker_buy_base": 1676906.35, "taker_buy_quote": 1077979.17443 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.649, "high": 0.652, "low": 0.642, "close": 0.648, "volume": 2590614.69, "close_time": 1752379199999, "quote_volume": 1677916.66383, "trades": 8965, "taker_buy_base": 1395092.08, "taker_buy_quote": 903828.31327 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 0.648, "high": 0.662, "low": 0.643, "close": 0.657, "volume": 3759286.99, "close_time": 1752393599999, "quote_volume": 2461746.67104, "trades": 11932, "taker_buy_base": 2124605.64, "taker_buy_quote": 1391107.71768 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 0.657, "high": 0.663, "low": 0.648, "close": 0.663, "volume": 3154969.0, "close_time": 1752407999999, "quote_volume": 2065297.63749, "trades": 10777, "taker_buy_base": 1733977.58, "taker_buy_quote": 1135677.18775 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 0.662, "high": 0.675, "low": 0.657, "close": 0.664, "volume": 6255663.21, "close_time": 1752422399999, "quote_volume": 4160299.85201, "trades": 21606, "taker_buy_base": 3188755.99, "taker_buy_quote": 2120882.87023 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 0.664, "high": 0.67, "low": 0.655, "close": 0.664, "volume": 2437750.41, "close_time": 1752436799999, "quote_volume": 1618798.08553, "trades": 10768, "taker_buy_base": 1303701.86, "taker_buy_quote": 866266.46705 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 0.663, "high": 0.67, "low": 0.648, "close": 0.654, "volume": 3296279.98, "close_time": 1752451199999, "quote_volume": 2160917.37179, "trades": 11797, "taker_buy_base": 1526981.99, "taker_buy_quote": 1001030.37703 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.654, "high": 0.69, "low": 0.651, "close": 0.685, "volume": 5829358.16, "close_time": 1752465599999, "quote_volume": 3922097.28594, "trades": 22237, "taker_buy_base": 3356926.75, "taker_buy_quote": 2259882.50406 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 0.686, "high": 0.701, "low": 0.676, "close": 0.687, "volume": 11850370.99, "close_time": 1752479999999, "quote_volume": 8147562.8216, "trades": 28273, "taker_buy_base": 6144424.82, "taker_buy_quote": 4224941.3607 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 0.687, "high": 0.689, "low": 0.671, "close": 0.681, "volume": 7382836.73, "close_time": 1752494399999, "quote_volume": 5023287.52557, "trades": 20368, "taker_buy_base": 3639014.11, "taker_buy_quote": 2475625.32272 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 0.68, "high": 0.694, "low": 0.66, "close": 0.667, "volume": 11858903.82, "close_time": 1752508799999, "quote_volume": 8036571.7896, "trades": 32422, "taker_buy_base": 5744964.66, "taker_buy_quote": 3894630.68692 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 0.666, "high": 0.674, "low": 0.65, "close": 0.653, "volume": 5455243.65, "close_time": 1752523199999, "quote_volume": 3619178.56049, "trades": 19724, "taker_buy_base": 2547648.53, "taker_buy_quote": 1691553.2146 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 0.653, "high": 0.663, "low": 0.644, "close": 0.658, "volume": 3757714.34, "close_time": 1752537599999, "quote_volume": 2460612.86089, "trades": 11679, "taker_buy_base": 1893681.13, "taker_buy_quote": 1240491.44923 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.659, "high": 0.672, "low": 0.633, "close": 0.64, "volume": 8029902.19, "close_time": 1752551999999, "quote_volume": 5228118.32888, "trades": 25933, "taker_buy_base": 3805409.62, "taker_buy_quote": 2478704.76302 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 0.64, "high": 0.652, "low": 0.633, "close": 0.643, "volume": 3512351.49, "close_time": 1752566399999, "quote_volume": 2264630.25267, "trades": 10531, "taker_buy_base": 1868794.77, "taker_buy_quote": 1206047.23569 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 0.642, "high": 0.651, "low": 0.637, "close": 0.65, "volume": 2597369.37, "close_time": 1752580799999, "quote_volume": 1677991.99516, "trades": 8433, "taker_buy_base": 1356156.79, "taker_buy_quote": 876690.86259 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 0.649, "high": 0.68, "low": 0.643, "close": 0.67, "volume": 10619619.02, "close_time": 1752595199999, "quote_volume": 7010763.18868, "trades": 31986, "taker_buy_base": 5572410.55, "taker_buy_quote": 3682699.5675 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 0.67, "high": 0.695, "low": 0.666, "close": 0.67, "volume": 7468411.71, "close_time": 1752609599999, "quote_volume": 5082430.74759, "trades": 25546, "taker_buy_base": 3942516.92, "taker_buy_quote": 2684095.88675 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 0.67, "high": 0.709, "low": 0.665, "close": 0.706, "volume": 7179998.05, "close_time": 1752623999999, "quote_volume": 4939699.40003, "trades": 19733, "taker_buy_base": 4029339.3, "taker_buy_quote": 2771708.97439 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.706, "high": 0.717, "low": 0.688, "close": 0.695, "volume": 9145941.14, "close_time": 1752638399999, "quote_volume": 6441483.51015, "trades": 21486, "taker_buy_base": 4357299.27, "taker_buy_quote": 3073528.52529 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 0.695, "high": 0.723, "low": 0.687, "close": 0.716, "volume": 7348509.37, "close_time": 1752652799999, "quote_volume": 5183709.56324, "trades": 19219, "taker_buy_base": 3763627.96, "taker_buy_quote": 2656128.80238 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 0.716, "high": 0.716, "low": 0.702, "close": 0.711, "volume": 6665339.84, "close_time": 1752667199999, "quote_volume": 4722243.29032, "trades": 14899, "taker_buy_base": 3086346.38, "taker_buy_quote": 2187377.19784 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 0.711, "high": 0.737, "low": 0.707, "close": 0.716, "volume": 15701144.43, "close_time": 1752681599999, "quote_volume": 11310145.7882, "trades": 37262, "taker_buy_base": 8201397.73, "taker_buy_quote": 5916006.66873 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 0.716, "high": 0.729, "low": 0.71, "close": 0.719, "volume": 10867512.32, "close_time": 1752695999999, "quote_volume": 7831887.18602, "trades": 24724, "taker_buy_base": 5314346.42, "taker_buy_quote": 3831377.36505 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 0.72, "high": 0.73, "low": 0.702, "close": 0.706, "volume": 9092922.64, "close_time": 1752710399999, "quote_volume": 6521393.27055, "trades": 18315, "taker_buy_base": 4541402.76, "taker_buy_quote": 3264336.69844 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.706, "high": 0.721, "low": 0.683, "close": 0.687, "volume": 10879763.64, "close_time": 1752724799999, "quote_volume": 7614219.35443, "trades": 22291, "taker_buy_base": 4695430.71, "taker_buy_quote": 3290294.76808 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 0.687, "high": 0.713, "low": 0.684, "close": 0.709, "volume": 7846543.55, "close_time": 1752739199999, "quote_volume": 5496813.07976, "trades": 18428, "taker_buy_base": 3884049.06, "taker_buy_quote": 2720489.06478 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 0.71, "high": 0.73, "low": 0.705, "close": 0.711, "volume": 9136555.79, "close_time": 1752753599999, "quote_volume": 6547797.1638, "trades": 23646, "taker_buy_base": 4810924.85, "taker_buy_quote": 3449621.9825 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 0.71, "high": 0.723, "low": 0.698, "close": 0.715, "volume": 8540594.23, "close_time": 1752767999999, "quote_volume": 6076832.95187, "trades": 26645, "taker_buy_base": 3991699.62, "taker_buy_quote": 2844273.76962 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 0.714, "high": 0.719, "low": 0.69, "close": 0.701, "volume": 9016181.36, "close_time": 1752782399999, "quote_volume": 6368896.44539, "trades": 26479, "taker_buy_base": 4424873.85, "taker_buy_quote": 3129634.85859 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 0.701, "high": 0.731, "low": 0.687, "close": 0.719, "volume": 8356086.16, "close_time": 1752796799999, "quote_volume": 5962508.7357, "trades": 29294, "taker_buy_base": 4379168.46, "taker_buy_quote": 3127664.95679 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.72, "high": 0.754, "low": 0.714, "close": 0.748, "volume": 13023235.35, "close_time": 1752811199999, "quote_volume": 9675703.95178, "trades": 33441, "taker_buy_base": 6523423.13, "taker_buy_quote": 4844490.16317 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 0.749, "high": 0.798, "low": 0.745, "close": 0.777, "volume": 17093065.32, "close_time": 1752825599999, "quote_volume": 13298689.80212, "trades": 40479, "taker_buy_base": 8669697.92, "taker_buy_quote": 6744724.30516 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 0.777, "high": 0.787, "low": 0.761, "close": 0.786, "volume": 19627468.62, "close_time": 1752839999999, "quote_volume": 15185228.53135, "trades": 51545, "taker_buy_base": 12027483.12, "taker_buy_quote": 9307962.13334 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 0.786, "high": 0.821, "low": 0.766, "close": 0.78, "volume": 28724753.44, "close_time": 1752854399999, "quote_volume": 22911108.31322, "trades": 76943, "taker_buy_base": 15715364.82, "taker_buy_quote": 12562791.59482 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 0.78, "high": 0.789, "low": 0.747, "close": 0.752, "volume": 12338516.3, "close_time": 1752868799999, "quote_volume": 9483779.95404, "trades": 33931, "taker_buy_base": 5413352.55, "taker_buy_quote": 4169943.01208 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 0.753, "high": 0.757, "low": 0.726, "close": 0.749, "volume": 9532094.98, "close_time": 1752883199999, "quote_volume": 7079020.8897, "trades": 26821, "taker_buy_base": 5096520.65, "taker_buy_quote": 3789919.28796 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.748, "high": 0.782, "low": 0.722, "close": 0.78, "volume": 8465442.73, "close_time": 1752897599999, "quote_volume": 6356989.44244, "trades": 23186, "taker_buy_base": 4870716.83, "taker_buy_quote": 3669245.81259 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 0.779, "high": 0.791, "low": 0.752, "close": 0.753, "volume": 6983241.12, "close_time": 1752911999999, "quote_volume": 5386983.92919, "trades": 19283, "taker_buy_base": 3143588.35, "taker_buy_quote": 2429398.0626 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 0.753, "high": 0.754, "low": 0.737, "close": 0.74, "volume": 4537259.88, "close_time": 1752926399999, "quote_volume": 3384214.51359, "trades": 13632, "taker_buy_base": 2214573.59, "taker_buy_quote": 1652571.9124 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 0.739, "high": 0.747, "low": 0.726, "close": 0.736, "volume": 4875852.77, "close_time": 1752940799999, "quote_volume": 3589166.48009, "trades": 15471, "taker_buy_base": 2589036.4, "taker_buy_quote": 1908063.73369 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 0.736, "high": 0.761, "low": 0.73, "close": 0.758, "volume": 3767858.84, "close_time": 1752955199999, "quote_volume": 2799196.79905, "trades": 12103, "taker_buy_base": 2107112.51, "taker_buy_quote": 1566994.92034 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 0.757, "high": 0.766, "low": 0.745, "close": 0.763, "volume": 5378971.7, "close_time": 1752969599999, "quote_volume": 4070576.72207, "trades": 14029, "taker_buy_base": 2416313.21, "taker_buy_quote": 1830121.27292 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.763, "high": 0.777, "low": 0.751, "close": 0.766, "volume": 4981970.9, "close_time": 1752983999999, "quote_volume": 3797447.04202, "trades": 18175, "taker_buy_base": 2611472.9, "taker_buy_quote": 1991486.49473 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 0.766, "high": 0.779, "low": 0.759, "close": 0.769, "volume": 5642081.4, "close_time": 1752998399999, "quote_volume": 4335937.091, "trades": 17412, "taker_buy_base": 2587907.97, "taker_buy_quote": 1989649.64758 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 0.769, "high": 0.789, "low": 0.769, "close": 0.784, "volume": 7922870.39, "close_time": 1753012799999, "quote_volume": 6164912.42698, "trades": 20847, "taker_buy_base": 3788728.45, "taker_buy_quote": 2948632.07594 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 0.785, "high": 0.798, "low": 0.775, "close": 0.797, "volume": 6561899.45, "close_time": 1753027199999, "quote_volume": 5156836.60883, "trades": 22936, "taker_buy_base": 2913141.67, "taker_buy_quote": 2290382.55911 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 0.796, "high": 0.813, "low": 0.785, "close": 0.794, "volume": 11167732.52, "close_time": 1753041599999, "quote_volume": 8927805.92903, "trades": 32801, "taker_buy_base": 5043508.38, "taker_buy_quote": 4032558.12258 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 0.794, "high": 0.8, "low": 0.772, "close": 0.784, "volume": 8661448.8, "close_time": 1753055999999, "quote_volume": 6794507.60904, "trades": 27882, "taker_buy_base": 4181787.49, "taker_buy_quote": 3281247.52374 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.784, "high": 0.798, "low": 0.763, "close": 0.797, "volume": 6544825.8, "close_time": 1753070399999, "quote_volume": 5099952.7583, "trades": 23190, "taker_buy_base": 3064177.58, "taker_buy_quote": 2391996.79649 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 0.796, "high": 0.805, "low": 0.783, "close": 0.794, "volume": 5630863.9, "close_time": 1753084799999, "quote_volume": 4480215.8276, "trades": 15306, "taker_buy_base": 2747980.24, "taker_buy_quote": 2187515.00184 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 0.795, "high": 0.809, "low": 0.783, "close": 0.8, "volume": 8063427.25, "close_time": 1753099199999, "quote_volume": 6417446.13351, "trades": 17751, "taker_buy_base": 3786702.63, "taker_buy_quote": 3016742.71851 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 0.801, "high": 0.822, "low": 0.789, "close": 0.803, "volume": 12042502.51, "close_time": 1753113599999, "quote_volume": 9716921.84281, "trades": 30483, "taker_buy_base": 6028612.32, "taker_buy_quote": 4867236.15722 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 0.803, "high": 0.805, "low": 0.771, "close": 0.779, "volume": 9669235.74, "close_time": 1753127999999, "quote_volume": 7595324.65474, "trades": 32291, "taker_buy_base": 4444092.26, "taker_buy_quote": 3491531.7852 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 0.779, "high": 0.809, "low": 0.775, "close": 0.807, "volume": 5566764.97, "close_time": 1753142399999, "quote_volume": 4398893.93595, "trades": 14782, "taker_buy_base": 2838850.63, "taker_buy_quote": 2246364.8915 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.807, "high": 0.812, "low": 0.767, "close": 0.777, "volume": 12294938.45, "close_time": 1753156799999, "quote_volume": 9702115.97875, "trades": 33884, "taker_buy_base": 5764107.02, "taker_buy_quote": 4553438.47217 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 0.776, "high": 0.778, "low": 0.751, "close": 0.757, "volume": 11662971.78, "close_time": 1753171199999, "quote_volume": 8894201.55996, "trades": 29005, "taker_buy_base": 5670770.35, "taker_buy_quote": 4329630.56477 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 0.757, "high": 0.769, "low": 0.734, "close": 0.765, "volume": 9592941.8, "close_time": 1753185599999, "quote_volume": 7208078.75959, "trades": 25444, "taker_buy_base": 5358462.76, "taker_buy_quote": 4028607.87598 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 0.764, "high": 0.804, "low": 0.748, "close": 0.8, "volume": 14845916.25, "close_time": 1753199999999, "quote_volume": 11541569.5277, "trades": 40375, "taker_buy_base": 7037990.49, "taker_buy_quote": 5465706.60536 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 0.8, "high": 0.814, "low": 0.773, "close": 0.778, "volume": 10529256.01, "close_time": 1753214399999, "quote_volume": 8344569.01474, "trades": 31133, "taker_buy_base": 5377224.1, "taker_buy_quote": 4259229.14988 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 0.777, "high": 0.802, "low": 0.775, "close": 0.801, "volume": 4162365.29, "close_time": 1753228799999, "quote_volume": 3292684.84058, "trades": 12884, "taker_buy_base": 2173036.48, "taker_buy_quote": 1719509.34321 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.801, "high": 0.803, "low": 0.779, "close": 0.785, "volume": 4816294.04, "close_time": 1753243199999, "quote_volume": 3798807.57236, "trades": 15780, "taker_buy_base": 1822063.5, "taker_buy_quote": 1436841.28598 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 0.785, "high": 0.799, "low": 0.762, "close": 0.766, "volume": 5337293.01, "close_time": 1753257599999, "quote_volume": 4153962.48057, "trades": 14715, "taker_buy_base": 1888098.55, "taker_buy_quote": 1472759.64926 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 0.766, "high": 0.772, "low": 0.746, "close": 0.753, "volume": 5835821.15, "close_time": 1753271999999, "quote_volume": 4424100.19724, "trades": 16749, "taker_buy_base": 2995028.03, "taker_buy_quote": 2271634.44544 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 0.752, "high": 0.756, "low": 0.709, "close": 0.726, "volume": 20598673.98, "close_time": 1753286399999, "quote_volume": 14939092.08637, "trades": 52112, "taker_buy_base": 10370792.72, "taker_buy_quote": 7516031.31309 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 0.725, "high": 0.725, "low": 0.69, "close": 0.702, "volume": 11216239.03, "close_time": 1753300799999, "quote_volume": 7899348.42964, "trades": 33072, "taker_buy_base": 5709708.05, "taker_buy_quote": 4024611.40463 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 0.702, "high": 0.707, "low": 0.67, "close": 0.69, "volume": 10725010.61, "close_time": 1753315199999, "quote_volume": 7376413.13231, "trades": 31095, "taker_buy_base": 5266711.06, "taker_buy_quote": 3621254.85947 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.69, "high": 0.708, "low": 0.685, "close": 0.696, "volume": 5891565.09, "close_time": 1753329599999, "quote_volume": 4126295.91968, "trades": 18964, "taker_buy_base": 2935355.16, "taker_buy_quote": 2056162.5825 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 0.697, "high": 0.7, "low": 0.648, "close": 0.673, "volume": 15994414.44, "close_time": 1753343999999, "quote_volume": 10696685.22831, "trades": 36865, "taker_buy_base": 7681490.33, "taker_buy_quote": 5137055.64557 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 0.673, "high": 0.699, "low": 0.667, "close": 0.695, "volume": 8631338.53, "close_time": 1753358399999, "quote_volume": 5885793.8761, "trades": 19854, "taker_buy_base": 4408243.29, "taker_buy_quote": 3009166.51695 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 0.696, "high": 0.731, "low": 0.683, "close": 0.716, "volume": 11917595.72, "close_time": 1753372799999, "quote_volume": 8446909.02733, "trades": 32867, "taker_buy_base": 6075017.3, "taker_buy_quote": 4307218.04713 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 0.717, "high": 0.719, "low": 0.693, "close": 0.71, "volume": 6306858.69, "close_time": 1753387199999, "quote_volume": 4466856.20412, "trades": 21920, "taker_buy_base": 2905980.16, "taker_buy_quote": 2058986.25315 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 0.71, "high": 0.721, "low": 0.69, "close": 0.692, "volume": 4559993.93, "close_time": 1753401599999, "quote_volume": 3213162.57272, "trades": 15274, "taker_buy_base": 2368566.57, "taker_buy_quote": 1668843.89705 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.693, "high": 0.694, "low": 0.664, "close": 0.674, "volume": 9064492.0, "close_time": 1753415999999, "quote_volume": 6174034.09996, "trades": 22798, "taker_buy_base": 4228541.04, "taker_buy_quote": 2882604.06329 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 0.674, "high": 0.692, "low": 0.667, "close": 0.682, "volume": 6345599.58, "close_time": 1753430399999, "quote_volume": 4317099.97418, "trades": 18317, "taker_buy_base": 3501467.47, "taker_buy_quote": 2384828.40274 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 0.682, "high": 0.72, "low": 0.681, "close": 0.714, "volume": 7732047.64, "close_time": 1753444799999, "quote_volume": 5453181.48682, "trades": 19720, "taker_buy_base": 4218715.23, "taker_buy_quote": 2972981.83298 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 0.714, "high": 0.718, "low": 0.678, "close": 0.69, "volume": 10841322.76, "close_time": 1753459199999, "quote_volume": 7598412.29889, "trades": 25773, "taker_buy_base": 4597970.09, "taker_buy_quote": 3223872.23261 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 0.69, "high": 0.702, "low": 0.683, "close": 0.693, "volume": 5018933.05, "close_time": 1753473599999, "quote_volume": 3472492.87003, "trades": 14841, "taker_buy_base": 2737753.39, "taker_buy_quote": 1895201.00214 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 0.693, "high": 0.724, "low": 0.692, "close": 0.72, "volume": 3581575.85, "close_time": 1753487999999, "quote_volume": 2561326.81265, "trades": 9926, "taker_buy_base": 1696062.55, "taker_buy_quote": 1210812.29085 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.719, "high": 0.73, "low": 0.716, "close": 0.727, "volume": 3038153.89, "close_time": 1753502399999, "quote_volume": 2193515.60966, "trades": 7858, "taker_buy_base": 1367947.11, "taker_buy_quote": 989001.41043 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 0.726, "high": 0.728, "low": 0.717, "close": 0.722, "volume": 1557015.96, "close_time": 1753516799999, "quote_volume": 1123463.72334, "trades": 4083, "taker_buy_base": 653021.0, "taker_buy_quote": 471523.568 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 0.721, "high": 0.728, "low": 0.718, "close": 0.719, "volume": 2179119.21, "close_time": 1753531199999, "quote_volume": 1574431.78946, "trades": 6589, "taker_buy_base": 992411.18, "taker_buy_quote": 717477.74572 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 0.719, "high": 0.73, "low": 0.714, "close": 0.73, "volume": 2562490.27, "close_time": 1753545599999, "quote_volume": 1851093.54087, "trades": 7422, "taker_buy_base": 1138037.98, "taker_buy_quote": 823020.18949 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 0.73, "high": 0.734, "low": 0.715, "close": 0.732, "volume": 3442930.8, "close_time": 1753559999999, "quote_volume": 2497084.11203, "trades": 7925, "taker_buy_base": 1695850.03, "taker_buy_quote": 1231082.49689 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 0.732, "high": 0.737, "low": 0.721, "close": 0.722, "volume": 2259170.24, "close_time": 1753574399999, "quote_volume": 1643163.16993, "trades": 6043, "taker_buy_base": 1123782.77, "taker_buy_quote": 817747.76791 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.723, "high": 0.74, "low": 0.719, "close": 0.729, "volume": 2719726.31, "close_time": 1753588799999, "quote_volume": 1984423.15748, "trades": 7047, "taker_buy_base": 1522244.67, "taker_buy_quote": 1112211.95437 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 0.729, "high": 0.742, "low": 0.724, "close": 0.726, "volume": 2845481.72, "close_time": 1753603199999, "quote_volume": 2088229.94041, "trades": 7644, "taker_buy_base": 1325878.45, "taker_buy_quote": 974096.18678 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 0.726, "high": 0.735, "low": 0.716, "close": 0.723, "volume": 3467753.82, "close_time": 1753617599999, "quote_volume": 2514263.62759, "trades": 9585, "taker_buy_base": 1476261.81, "taker_buy_quote": 1071660.9164 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 0.724, "high": 0.738, "low": 0.719, "close": 0.728, "volume": 3348151.08, "close_time": 1753631999999, "quote_volume": 2436205.48093, "trades": 10789, "taker_buy_base": 1708361.23, "taker_buy_quote": 1244051.60267 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 0.728, "high": 0.743, "low": 0.723, "close": 0.73, "volume": 5256284.71, "close_time": 1753646399999, "quote_volume": 3849023.70604, "trades": 14937, "taker_buy_base": 2725578.68, "taker_buy_quote": 1996765.9836 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 0.73, "high": 0.751, "low": 0.725, "close": 0.743, "volume": 4192332.14, "close_time": 1753660799999, "quote_volume": 3095179.27336, "trades": 11275, "taker_buy_base": 2313579.04, "taker_buy_quote": 1707570.25114 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.742, "high": 0.761, "low": 0.729, "close": 0.746, "volume": 7899644.42, "close_time": 1753675199999, "quote_volume": 5878463.31984, "trades": 20935, "taker_buy_base": 4007732.01, "taker_buy_quote": 2983897.26498 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 0.746, "high": 0.858, "low": 0.738, "close": 0.822, "volume": 116919249.73, "close_time": 1753689599999, "quote_volume": 95370304.70625, "trades": 235941, "taker_buy_base": 63411245.53, "taker_buy_quote": 51771746.07595 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 0.823, "high": 0.873, "low": 0.801, "close": 0.821, "volume": 39003100.24, "close_time": 1753703999999, "quote_volume": 32586207.36807, "trades": 71334, "taker_buy_base": 20555086.57, "taker_buy_quote": 17199370.06774 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 0.821, "high": 0.823, "low": 0.78, "close": 0.792, "volume": 22662718.04, "close_time": 1753718399999, "quote_volume": 18134029.3104, "trades": 47446, "taker_buy_base": 10351874.07, "taker_buy_quote": 8289440.44975 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 0.791, "high": 0.805, "low": 0.769, "close": 0.775, "volume": 18786470.11, "close_time": 1753732799999, "quote_volume": 14855303.53196, "trades": 35406, "taker_buy_base": 8767181.06, "taker_buy_quote": 6942110.04994 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 0.774, "high": 0.775, "low": 0.745, "close": 0.759, "volume": 9081217.95, "close_time": 1753747199999, "quote_volume": 6887424.44055, "trades": 23081, "taker_buy_base": 4656411.66, "taker_buy_quote": 3530388.13244 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.759, "high": 0.759, "low": 0.724, "close": 0.75, "volume": 14098825.22, "close_time": 1753761599999, "quote_volume": 10422658.23361, "trades": 31664, "taker_buy_base": 6892398.88, "taker_buy_quote": 5101603.26226 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 0.75, "high": 0.787, "low": 0.743, "close": 0.781, "volume": 13109522.29, "close_time": 1753775999999, "quote_volume": 10098188.77587, "trades": 30594, "taker_buy_base": 6920656.92, "taker_buy_quote": 5334782.66841 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 0.782, "high": 0.782, "low": 0.751, "close": 0.756, "volume": 8428265.43, "close_time": 1753790399999, "quote_volume": 6454401.39002, "trades": 23567, "taker_buy_base": 3716977.18, "taker_buy_quote": 2843616.12487 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 0.755, "high": 0.773, "low": 0.722, "close": 0.732, "volume": 10983151.97, "close_time": 1753804799999, "quote_volume": 8175013.9646, "trades": 31007, "taker_buy_base": 4740110.15, "taker_buy_quote": 3544140.85258 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 0.733, "high": 0.734, "low": 0.714, "close": 0.72, "volume": 8205866.45, "close_time": 1753819199999, "quote_volume": 5939337.5203, "trades": 20763, "taker_buy_base": 3606894.06, "taker_buy_quote": 2613461.42195 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 0.72, "high": 0.735, "low": 0.711, "close": 0.726, "volume": 7311014.17, "close_time": 1753833599999, "quote_volume": 5285559.03419, "trades": 17286, "taker_buy_base": 3446061.45, "taker_buy_quote": 2491641.92645 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.726, "high": 0.728, "low": 0.709, "close": 0.719, "volume": 5077246.58, "close_time": 1753847999999, "quote_volume": 3655042.12517, "trades": 17154, "taker_buy_base": 2551317.12, "taker_buy_quote": 1837388.88544 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 0.72, "high": 0.725, "low": 0.709, "close": 0.712, "volume": 6101720.63, "close_time": 1753862399999, "quote_volume": 4376509.24328, "trades": 16498, "taker_buy_base": 2729117.24, "taker_buy_quote": 1958427.39765 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 0.712, "high": 0.718, "low": 0.68, "close": 0.684, "volume": 7778339.43, "close_time": 1753876799999, "quote_volume": 5439521.22319, "trades": 19979, "taker_buy_base": 3030629.33, "taker_buy_quote": 2123555.63145 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 0.684, "high": 0.706, "low": 0.679, "close": 0.697, "volume": 8298872.25, "close_time": 1753891199999, "quote_volume": 5737706.59795, "trades": 23483, "taker_buy_base": 4158357.29, "taker_buy_quote": 2876405.01868 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 0.698, "high": 0.718, "low": 0.667, "close": 0.702, "volume": 14720477.78, "close_time": 1753905599999, "quote_volume": 10206967.32616, "trades": 33702, "taker_buy_base": 7328275.18, "taker_buy_quote": 5082543.22482 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 0.701, "high": 0.712, "low": 0.692, "close": 0.706, "volume": 4759788.44, "close_time": 1753919999999, "quote_volume": 3343495.54528, "trades": 13145, "taker_buy_base": 2572468.88, "taker_buy_quote": 1807857.97665 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.706, "high": 0.72, "low": 0.701, "close": 0.718, "volume": 3094321.21, "close_time": 1753934399999, "quote_volume": 2202947.12165, "trades": 9101, "taker_buy_base": 1579371.06, "taker_buy_quote": 1125004.21944 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 0.718, "high": 0.728, "low": 0.716, "close": 0.724, "volume": 3282977.43, "close_time": 1753948799999, "quote_volume": 2370940.0297, "trades": 7536, "taker_buy_base": 1704637.88, "taker_buy_quote": 1231306.74835 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 0.725, "high": 0.73, "low": 0.713, "close": 0.717, "volume": 4011873.36, "close_time": 1753963199999, "quote_volume": 2899832.69321, "trades": 6859, "taker_buy_base": 1995849.33, "taker_buy_quote": 1444043.3446 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 0.717, "high": 0.718, "low": 0.68, "close": 0.693, "volume": 7508740.57, "close_time": 1753977599999, "quote_volume": 5217360.69412, "trades": 21636, "taker_buy_base": 3777442.1, "taker_buy_quote": 2620949.61736 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 0.693, "high": 0.711, "low": 0.684, "close": 0.686, "volume": 5773997.63, "close_time": 1753991999999, "quote_volume": 4016096.1501, "trades": 14509, "taker_buy_base": 2287951.43, "taker_buy_quote": 1591718.91146 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 0.686, "high": 0.689, "low": 0.661, "close": 0.667, "volume": 6323195.19, "close_time": 1754006399999, "quote_volume": 4262802.77439, "trades": 15166, "taker_buy_base": 3061119.71, "taker_buy_quote": 2062865.8785 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.667, "high": 0.673, "low": 0.646, "close": 0.667, "volume": 8294645.78, "close_time": 1754020799999, "quote_volume": 5480680.21997, "trades": 24213, "taker_buy_base": 3911366.67, "taker_buy_quote": 2588095.92814 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 0.667, "high": 0.667, "low": 0.649, "close": 0.654, "volume": 4871299.15, "close_time": 1754035199999, "quote_volume": 3200735.10436, "trades": 13585, "taker_buy_base": 2400694.42, "taker_buy_quote": 1578427.60743 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 0.654, "high": 0.657, "low": 0.637, "close": 0.657, "volume": 5532503.26, "close_time": 1754049599999, "quote_volume": 3589711.31149, "trades": 14965, "taker_buy_base": 3054513.76, "taker_buy_quote": 1983461.04919 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 0.656, "high": 0.666, "low": 0.637, "close": 0.66, "volume": 9142610.95, "close_time": 1754063999999, "quote_volume": 5986915.97162, "trades": 23262, "taker_buy_base": 4374790.33, "taker_buy_quote": 2868486.48716 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 0.659, "high": 0.664, "low": 0.639, "close": 0.661, "volume": 7637039.42, "close_time": 1754078399999, "quote_volume": 4963026.38101, "trades": 21961, "taker_buy_base": 3592366.41, "taker_buy_quote": 2337385.37679 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 0.661, "high": 0.663, "low": 0.622, "close": 0.648, "volume": 11391892.53, "close_time": 1754092799999, "quote_volume": 7303422.79354, "trades": 29020, "taker_buy_base": 6182581.62, "taker_buy_quote": 3965561.45898 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.648, "high": 0.655, "low": 0.646, "close": 0.652, "volume": 3788844.67, "close_time": 1754107199999, "quote_volume": 2467400.00928, "trades": 10391, "taker_buy_base": 1760902.51, "taker_buy_quote": 1147516.84165 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 0.652, "high": 0.655, "low": 0.63, "close": 0.648, "volume": 4513545.92, "close_time": 1754121599999, "quote_volume": 2896780.18678, "trades": 10732, "taker_buy_base": 2151043.67, "taker_buy_quote": 1382374.96011 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 0.647, "high": 0.648, "low": 0.628, "close": 0.639, "volume": 3982597.96, "close_time": 1754135999999, "quote_volume": 2535539.29395, "trades": 12247, "taker_buy_base": 2100493.04, "taker_buy_quote": 1337128.75499 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 0.639, "high": 0.641, "low": 0.625, "close": 0.629, "volume": 4285710.03, "close_time": 1754150399999, "quote_volume": 2713735.51621, "trades": 12125, "taker_buy_base": 1919125.9, "taker_buy_quote": 1215889.87292 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 0.629, "high": 0.639, "low": 0.614, "close": 0.625, "volume": 7260611.74, "close_time": 1754164799999, "quote_volume": 4545966.58339, "trades": 19580, "taker_buy_base": 3561327.04, "taker_buy_quote": 2231545.55771 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 0.625, "high": 0.637, "low": 0.625, "close": 0.632, "volume": 3580891.07, "close_time": 1754179199999, "quote_volume": 2259505.79445, "trades": 10600, "taker_buy_base": 1903349.83, "taker_buy_quote": 1201062.82479 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.631, "high": 0.643, "low": 0.623, "close": 0.64, "volume": 3719271.99, "close_time": 1754193599999, "quote_volume": 2366808.82084, "trades": 10235, "taker_buy_base": 1694960.41, "taker_buy_quote": 1080550.92937 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 0.641, "high": 0.644, "low": 0.637, "close": 0.642, "volume": 2557366.9, "close_time": 1754207999999, "quote_volume": 1640664.53538, "trades": 4759, "taker_buy_base": 1267991.34, "taker_buy_quote": 813837.49693 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 0.642, "high": 0.653, "low": 0.641, "close": 0.649, "volume": 2630995.22, "close_time": 1754222399999, "quote_volume": 1702366.635, "trades": 5474, "taker_buy_base": 1518337.96, "taker_buy_quote": 983037.75187 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 0.649, "high": 0.653, "low": 0.646, "close": 0.651, "volume": 3507292.99, "close_time": 1754236799999, "quote_volume": 2275553.79987, "trades": 7252, "taker_buy_base": 1977700.2, "taker_buy_quote": 1283683.80245 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 0.65, "high": 0.657, "low": 0.648, "close": 0.652, "volume": 1891197.94, "close_time": 1754251199999, "quote_volume": 1231227.7848, "trades": 5387, "taker_buy_base": 965141.24, "taker_buy_quote": 628878.12338 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 0.652, "high": 0.66, "low": 0.65, "close": 0.656, "volume": 1702704.35, "close_time": 1754265599999, "quote_volume": 1114643.7033, "trades": 4058, "taker_buy_base": 900312.62, "taker_buy_quote": 589763.51595 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.657, "high": 0.671, "low": 0.655, "close": 0.667, "volume": 5169401.3, "close_time": 1754279999999, "quote_volume": 3432707.50594, "trades": 8229, "taker_buy_base": 2456108.74, "taker_buy_quote": 1631700.79195 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 0.667, "high": 0.673, "low": 0.662, "close": 0.668, "volume": 3620356.61, "close_time": 1754294399999, "quote_volume": 2415315.79305, "trades": 8451, "taker_buy_base": 1549405.37, "taker_buy_quote": 1033776.94613 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 0.668, "high": 0.671, "low": 0.663, "close": 0.665, "volume": 4176062.94, "close_time": 1754308799999, "quote_volume": 2782132.76763, "trades": 6509, "taker_buy_base": 1405810.17, "taker_buy_quote": 937199.26546 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 0.665, "high": 0.692, "low": 0.664, "close": 0.692, "volume": 7920893.39, "close_time": 1754323199999, "quote_volume": 5379123.78747, "trades": 17068, "taker_buy_base": 4976451.7, "taker_buy_quote": 3379686.93717 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 0.692, "high": 0.716, "low": 0.689, "close": 0.697, "volume": 6994908.79, "close_time": 1754337599999, "quote_volume": 4928186.7726, "trades": 15863, "taker_buy_base": 3471563.28, "taker_buy_quote": 2443104.15427 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 0.698, "high": 0.715, "low": 0.697, "close": 0.704, "volume": 3257210.67, "close_time": 1754351999999, "quote_volume": 2304017.68129, "trades": 9756, "taker_buy_base": 1647308.64, "taker_buy_quote": 1166572.25467 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.705, "high": 0.706, "low": 0.688, "close": 0.69, "volume": 3506077.98, "close_time": 1754366399999, "quote_volume": 2449125.58593, "trades": 9932, "taker_buy_base": 1538759.75, "taker_buy_quote": 1075570.90231 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 0.69, "high": 0.692, "low": 0.668, "close": 0.671, "volume": 4102653.48, "close_time": 1754380799999, "quote_volume": 2791754.49923, "trades": 10706, "taker_buy_base": 1843757.52, "taker_buy_quote": 1256382.80988 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 0.671, "high": 0.694, "low": 0.67, "close": 0.689, "volume": 4536481.4, "close_time": 1754395199999, "quote_volume": 3101595.9417, "trades": 9091, "taker_buy_base": 2524385.64, "taker_buy_quote": 1726199.32225 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 0.69, "high": 0.691, "low": 0.662, "close": 0.665, "volume": 8945728.21, "close_time": 1754409599999, "quote_volume": 6034934.81337, "trades": 23349, "taker_buy_base": 3843847.12, "taker_buy_quote": 2592574.56866 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 0.665, "high": 0.672, "low": 0.658, "close": 0.66, "volume": 7186350.06, "close_time": 1754423999999, "quote_volume": 4781143.26464, "trades": 14500, "taker_buy_base": 3984268.04, "taker_buy_quote": 2650839.29564 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 0.659, "high": 0.666, "low": 0.642, "close": 0.661, "volume": 5268087.56, "close_time": 1754438399999, "quote_volume": 3451617.42177, "trades": 10051, "taker_buy_base": 2398623.3, "taker_buy_quote": 1576108.47719 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.661, "high": 0.662, "low": 0.643, "close": 0.645, "volume": 4808241.63, "close_time": 1754452799999, "quote_volume": 3129058.72514, "trades": 9871, "taker_buy_base": 1946307.81, "taker_buy_quote": 1263607.097 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 0.645, "high": 0.669, "low": 0.641, "close": 0.668, "volume": 4997003.53, "close_time": 1754467199999, "quote_volume": 3289622.15057, "trades": 10702, "taker_buy_base": 2773620.94, "taker_buy_quote": 1827425.40261 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 0.668, "high": 0.67, "low": 0.659, "close": 0.663, "volume": 3453313.62, "close_time": 1754481599999, "quote_volume": 2295667.333, "trades": 8800, "taker_buy_base": 1891079.47, "taker_buy_quote": 1257958.0853 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 0.663, "high": 0.678, "low": 0.655, "close": 0.676, "volume": 6562212.13, "close_time": 1754495999999, "quote_volume": 4358641.39271, "trades": 18519, "taker_buy_base": 3744993.69, "taker_buy_quote": 2490232.26902 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 0.675, "high": 0.678, "low": 0.664, "close": 0.669, "volume": 3311695.82, "close_time": 1754510399999, "quote_volume": 2220084.6691, "trades": 7916, "taker_buy_base": 1726947.89, "taker_buy_quote": 1158818.664 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 0.669, "high": 0.672, "low": 0.665, "close": 0.668, "volume": 1574877.52, "close_time": 1754524799999, "quote_volume": 1052856.17728, "trades": 3931, "taker_buy_base": 813397.82, "taker_buy_quote": 543930.3355 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.668, "high": 0.676, "low": 0.664, "close": 0.664, "volume": 1597751.65, "close_time": 1754539199999, "quote_volume": 1067727.32929, "trades": 3816, "taker_buy_base": 679363.15, "taker_buy_quote": 454335.51564 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 0.665, "high": 0.676, "low": 0.664, "close": 0.673, "volume": 6681431.0, "close_time": 1754553599999, "quote_volume": 4491474.46516, "trades": 9568, "taker_buy_base": 3196955.26, "taker_buy_quote": 2150298.82307 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 0.673, "high": 0.701, "low": 0.672, "close": 0.699, "volume": 7203907.12, "close_time": 1754567999999, "quote_volume": 4952255.30054, "trades": 13897, "taker_buy_base": 3947952.02, "taker_buy_quote": 2713531.86432 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 0.699, "high": 0.706, "low": 0.691, "close": 0.697, "volume": 5972924.67, "close_time": 1754582399999, "quote_volume": 4173518.89043, "trades": 11822, "taker_buy_base": 2479866.19, "taker_buy_quote": 1734383.85318 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 0.697, "high": 0.706, "low": 0.682, "close": 0.705, "volume": 4012368.07, "close_time": 1754596799999, "quote_volume": 2780846.27841, "trades": 11491, "taker_buy_base": 2016227.82, "taker_buy_quote": 1398958.93909 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 0.705, "high": 0.719, "low": 0.703, "close": 0.716, "volume": 3731586.6, "close_time": 1754611199999, "quote_volume": 2657439.64636, "trades": 9430, "taker_buy_base": 1722734.95, "taker_buy_quote": 1227467.14544 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.717, "high": 0.733, "low": 0.705, "close": 0.731, "volume": 14597524.67, "close_time": 1754625599999, "quote_volume": 10494840.62357, "trades": 34122, "taker_buy_base": 7348507.45, "taker_buy_quote": 5287771.1499 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 0.732, "high": 0.741, "low": 0.719, "close": 0.736, "volume": 6205849.41, "close_time": 1754639999999, "quote_volume": 4526524.93103, "trades": 13557, "taker_buy_base": 2974575.1, "taker_buy_quote": 2171872.94549 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 0.736, "high": 0.746, "low": 0.733, "close": 0.736, "volume": 9418884.66, "close_time": 1754654399999, "quote_volume": 6960736.92459, "trades": 14953, "taker_buy_base": 4824883.48, "taker_buy_quote": 3567809.50382 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 0.736, "high": 0.754, "low": 0.727, "close": 0.742, "volume": 13061125.99, "close_time": 1754668799999, "quote_volume": 9682806.95687, "trades": 25400, "taker_buy_base": 6540616.98, "taker_buy_quote": 4852174.16792 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 0.742, "high": 0.769, "low": 0.737, "close": 0.76, "volume": 10928307.84, "close_time": 1754683199999, "quote_volume": 8234268.63219, "trades": 21632, "taker_buy_base": 5527734.1, "taker_buy_quote": 4162382.77881 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 0.76, "high": 0.763, "low": 0.755, "close": 0.757, "volume": 2981666.32, "close_time": 1754697599999, "quote_volume": 2264127.9467, "trades": 6848, "taker_buy_base": 1355483.63, "taker_buy_quote": 1030000.78641 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.757, "high": 0.775, "low": 0.757, "close": 0.77, "volume": 4837037.2, "close_time": 1754711999999, "quote_volume": 3706060.4457, "trades": 9649, "taker_buy_base": 2759400.17, "taker_buy_quote": 2114158.96046 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 0.769, "high": 0.8, "low": 0.766, "close": 0.791, "volume": 11810546.16, "close_time": 1754726399999, "quote_volume": 9310915.98495, "trades": 25189, "taker_buy_base": 5447538.24, "taker_buy_quote": 4294446.61648 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 0.791, "high": 0.803, "low": 0.786, "close": 0.797, "volume": 10022461.11, "close_time": 1754740799999, "quote_volume": 7966723.79566, "trades": 17484, "taker_buy_base": 5061099.4, "taker_buy_quote": 4025464.80468 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 0.798, "high": 0.801, "low": 0.779, "close": 0.791, "volume": 7334744.72, "close_time": 1754755199999, "quote_volume": 5786391.50494, "trades": 15328, "taker_buy_base": 3366509.5, "taker_buy_quote": 2657568.3835 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 0.792, "high": 0.809, "low": 0.79, "close": 0.806, "volume": 4465379.64, "close_time": 1754769599999, "quote_volume": 3564109.29146, "trades": 11698, "taker_buy_base": 2298155.42, "taker_buy_quote": 1834609.32475 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 0.805, "high": 0.816, "low": 0.801, "close": 0.81, "volume": 8248801.05, "close_time": 1754783999999, "quote_volume": 6673689.91703, "trades": 18877, "taker_buy_base": 3611561.4, "taker_buy_quote": 2923362.82206 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.81, "high": 0.818, "low": 0.786, "close": 0.794, "volume": 9123115.97, "close_time": 1754798399999, "quote_volume": 7313451.56745, "trades": 26633, "taker_buy_base": 4067189.33, "taker_buy_quote": 3265168.55115 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 0.794, "high": 0.798, "low": 0.76, "close": 0.761, "volume": 10402463.53, "close_time": 1754812799999, "quote_volume": 8086651.20963, "trades": 20288, "taker_buy_base": 4764972.97, "taker_buy_quote": 3697205.4794 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 0.762, "high": 0.775, "low": 0.753, "close": 0.761, "volume": 7344079.54, "close_time": 1754827199999, "quote_volume": 5623986.73612, "trades": 13842, "taker_buy_base": 3792341.38, "taker_buy_quote": 2906716.62362 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 0.761, "high": 0.788, "low": 0.759, "close": 0.777, "volume": 6752726.98, "close_time": 1754841599999, "quote_volume": 5233400.062, "trades": 16117, "taker_buy_base": 3681595.76, "taker_buy_quote": 2852114.17862 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 0.777, "high": 0.787, "low": 0.775, "close": 0.784, "volume": 3151125.67, "close_time": 1754855999999, "quote_volume": 2459968.46058, "trades": 9919, "taker_buy_base": 1515818.91, "taker_buy_quote": 1184167.12829 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 0.783, "high": 0.79, "low": 0.771, "close": 0.789, "volume": 3640798.41, "close_time": 1754870399999, "quote_volume": 2843336.80105, "trades": 9597, "taker_buy_base": 1647493.0, "taker_buy_quote": 1288019.77616 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.789, "high": 0.814, "low": 0.781, "close": 0.801, "volume": 11420170.11, "close_time": 1754884799999, "quote_volume": 9141033.75623, "trades": 26579, "taker_buy_base": 6507486.28, "taker_buy_quote": 5215672.39809 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 0.801, "high": 0.812, "low": 0.781, "close": 0.784, "volume": 7511848.6, "close_time": 1754899199999, "quote_volume": 5981758.68834, "trades": 13538, "taker_buy_base": 3289972.99, "taker_buy_quote": 2623786.33185 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 0.783, "high": 0.795, "low": 0.757, "close": 0.76, "volume": 7520379.63, "close_time": 1754913599999, "quote_volume": 5841304.70657, "trades": 19461, "taker_buy_base": 3296527.96, "taker_buy_quote": 2566164.21979 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 0.76, "high": 0.779, "low": 0.752, "close": 0.771, "volume": 8259705.64, "close_time": 1754927999999, "quote_volume": 6315525.826, "trades": 27977, "taker_buy_base": 4126290.44, "taker_buy_quote": 3159315.16953 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 0.771, "high": 0.789, "low": 0.761, "close": 0.767, "volume": 5993542.06, "close_time": 1754942399999, "quote_volume": 4649884.41528, "trades": 19981, "taker_buy_base": 3183028.64, "taker_buy_quote": 2475282.09796 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 0.767, "high": 0.771, "low": 0.72, "close": 0.749, "volume": 5378075.04, "close_time": 1754956799999, "quote_volume": 4034185.74076, "trades": 14146, "taker_buy_base": 1951342.75, "taker_buy_quote": 1463799.62413 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.748, "high": 0.77, "low": 0.747, "close": 0.759, "volume": 5319116.44, "close_time": 1754971199999, "quote_volume": 4039711.84997, "trades": 13808, "taker_buy_base": 3355825.23, "taker_buy_quote": 2549026.66887 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 0.758, "high": 0.762, "low": 0.744, "close": 0.761, "volume": 3890074.74, "close_time": 1754985599999, "quote_volume": 2935805.10844, "trades": 9958, "taker_buy_base": 1780174.56, "taker_buy_quote": 1343688.84544 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 0.76, "high": 0.761, "low": 0.738, "close": 0.751, "volume": 3203314.11, "close_time": 1754999999999, "quote_volume": 2397866.84379, "trades": 10726, "taker_buy_base": 1471598.61, "taker_buy_quote": 1101453.14477 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 0.751, "high": 0.785, "low": 0.745, "close": 0.783, "volume": 16859288.46, "close_time": 1755014399999, "quote_volume": 13004370.4396, "trades": 41056, "taker_buy_base": 9007771.64, "taker_buy_quote": 6948146.05618 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 0.783, "high": 0.792, "low": 0.778, "close": 0.788, "volume": 5677898.95, "close_time": 1755028799999, "quote_volume": 4456300.5881, "trades": 17619, "taker_buy_base": 2772040.53, "taker_buy_quote": 2176218.66481 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 0.788, "high": 0.8, "low": 0.783, "close": 0.786, "volume": 5735079.98, "close_time": 1755043199999, "quote_volume": 4534029.8382, "trades": 15021, "taker_buy_base": 3010760.91, "taker_buy_quote": 2381755.89934 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.787, "high": 0.8, "low": 0.774, "close": 0.795, "volume": 7394223.75, "close_time": 1755057599999, "quote_volume": 5823085.33897, "trades": 17912, "taker_buy_base": 3678132.88, "taker_buy_quote": 2898006.23539 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 0.794, "high": 0.801, "low": 0.777, "close": 0.794, "volume": 5042097.74, "close_time": 1755071999999, "quote_volume": 3972286.86646, "trades": 17508, "taker_buy_base": 2285960.37, "taker_buy_quote": 1803776.64075 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 0.794, "high": 0.822, "low": 0.794, "close": 0.814, "volume": 13545662.97, "close_time": 1755086399999, "quote_volume": 10981665.87959, "trades": 25413, "taker_buy_base": 7755243.47, "taker_buy_quote": 6287180.59585 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 0.815, "high": 0.849, "low": 0.811, "close": 0.839, "volume": 23101020.89, "close_time": 1755100799999, "quote_volume": 19158191.90964, "trades": 54162, "taker_buy_base": 12038850.69, "taker_buy_quote": 9986958.16988 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 0.839, "high": 0.865, "low": 0.825, "close": 0.833, "volume": 13098383.22, "close_time": 1755115199999, "quote_volume": 11120474.57765, "trades": 37067, "taker_buy_base": 6569919.16, "taker_buy_quote": 5580336.38878 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 0.833, "high": 0.884, "low": 0.827, "close": 0.874, "volume": 15016412.78, "close_time": 1755129599999, "quote_volume": 12961796.40763, "trades": 38460, "taker_buy_base": 7460398.47, "taker_buy_quote": 6435566.43206 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.873, "high": 0.874, "low": 0.839, "close": 0.855, "volume": 9087132.78, "close_time": 1755143999999, "quote_volume": 7761508.294, "trades": 27084, "taker_buy_base": 4403822.13, "taker_buy_quote": 3764300.67331 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 0.854, "high": 0.86, "low": 0.821, "close": 0.828, "volume": 11581659.41, "close_time": 1755158399999, "quote_volume": 9690283.02171, "trades": 25629, "taker_buy_base": 4952775.05, "taker_buy_quote": 4147485.88635 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 0.829, "high": 0.829, "low": 0.811, "close": 0.815, "volume": 7915542.69, "close_time": 1755172799999, "quote_volume": 6480635.24894, "trades": 17527, "taker_buy_base": 3695677.0, "taker_buy_quote": 3027785.54753 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 0.815, "high": 0.821, "low": 0.756, "close": 0.777, "volume": 37997366.11, "close_time": 1755187199999, "quote_volume": 29788924.03905, "trades": 77909, "taker_buy_base": 18095481.32, "taker_buy_quote": 14172835.98429 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 0.777, "high": 0.777, "low": 0.747, "close": 0.759, "volume": 10917896.5, "close_time": 1755201599999, "quote_volume": 8306272.98385, "trades": 26227, "taker_buy_base": 5348818.08, "taker_buy_quote": 4068556.04284 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 0.758, "high": 0.758, "low": 0.739, "close": 0.753, "volume": 7902340.17, "close_time": 1755215999999, "quote_volume": 5926095.4359, "trades": 14885, "taker_buy_base": 3978821.34, "taker_buy_quote": 2985680.59455 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.752, "high": 0.768, "low": 0.748, "close": 0.761, "volume": 7126073.63, "close_time": 1755230399999, "quote_volume": 5396580.05322, "trades": 15226, "taker_buy_base": 3500971.15, "taker_buy_quote": 2652379.07948 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 0.76, "high": 0.772, "low": 0.752, "close": 0.76, "volume": 6315270.24, "close_time": 1755244799999, "quote_volume": 4807203.16897, "trades": 12989, "taker_buy_base": 3402842.39, "taker_buy_quote": 2591229.96602 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 0.76, "high": 0.765, "low": 0.747, "close": 0.751, "volume": 6231804.77, "close_time": 1755259199999, "quote_volume": 4707795.62627, "trades": 12069, "taker_buy_base": 2753634.72, "taker_buy_quote": 2082609.13728 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 0.751, "high": 0.766, "low": 0.712, "close": 0.718, "volume": 20035051.0, "close_time": 1755273599999, "quote_volume": 14875685.54079, "trades": 45799, "taker_buy_base": 9170104.47, "taker_buy_quote": 6830456.03356 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 0.717, "high": 0.731, "low": 0.709, "close": 0.718, "volume": 9374318.49, "close_time": 1755287999999, "quote_volume": 6746135.12667, "trades": 23007, "taker_buy_base": 5161977.91, "taker_buy_quote": 3718468.0798 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 0.717, "high": 0.736, "low": 0.714, "close": 0.724, "volume": 3590618.19, "close_time": 1755302399999, "quote_volume": 2594921.08787, "trades": 11472, "taker_buy_base": 1970183.15, "taker_buy_quote": 1424506.75325 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.724, "high": 0.735, "low": 0.722, "close": 0.726, "volume": 2073101.96, "close_time": 1755316799999, "quote_volume": 1511891.33851, "trades": 8057, "taker_buy_base": 1202741.87, "taker_buy_quote": 877643.17574 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 0.726, "high": 0.731, "low": 0.721, "close": 0.725, "volume": 1699226.18, "close_time": 1755331199999, "quote_volume": 1233497.29449, "trades": 5350, "taker_buy_base": 903086.41, "taker_buy_quote": 655704.39314 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 0.725, "high": 0.727, "low": 0.713, "close": 0.717, "volume": 2600959.65, "close_time": 1755345599999, "quote_volume": 1874179.61639, "trades": 8895, "taker_buy_base": 1439125.03, "taker_buy_quote": 1037184.34084 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 0.717, "high": 0.738, "low": 0.715, "close": 0.734, "volume": 4364941.47, "close_time": 1755359999999, "quote_volume": 3178875.99617, "trades": 10106, "taker_buy_base": 2495547.12, "taker_buy_quote": 1820379.14155 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 0.734, "high": 0.739, "low": 0.728, "close": 0.732, "volume": 2083157.94, "close_time": 1755374399999, "quote_volume": 1527955.29329, "trades": 7095, "taker_buy_base": 1072861.65, "taker_buy_quote": 787146.32763 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 0.732, "high": 0.743, "low": 0.731, "close": 0.74, "volume": 1230761.73, "close_time": 1755388799999, "quote_volume": 907434.25014, "trades": 4082, "taker_buy_base": 648088.87, "taker_buy_quote": 477880.33875 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.741, "high": 0.745, "low": 0.733, "close": 0.744, "volume": 2749267.03, "close_time": 1755403199999, "quote_volume": 2030209.53733, "trades": 6081, "taker_buy_base": 1655174.43, "taker_buy_quote": 1223364.06037 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 0.744, "high": 0.765, "low": 0.742, "close": 0.761, "volume": 5305872.46, "close_time": 1755417599999, "quote_volume": 4000769.13521, "trades": 11696, "taker_buy_base": 3151047.04, "taker_buy_quote": 2376763.71235 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 0.761, "high": 0.775, "low": 0.757, "close": 0.766, "volume": 6066143.37, "close_time": 1755431999999, "quote_volume": 4661577.15222, "trades": 14236, "taker_buy_base": 2829635.39, "taker_buy_quote": 2175913.41993 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 0.767, "high": 0.78, "low": 0.757, "close": 0.78, "volume": 4780948.61, "close_time": 1755446399999, "quote_volume": 3668927.07589, "trades": 10102, "taker_buy_base": 2344450.79, "taker_buy_quote": 1800134.18872 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 0.78, "high": 0.786, "low": 0.753, "close": 0.758, "volume": 6026979.85, "close_time": 1755460799999, "quote_volume": 4635875.24138, "trades": 14900, "taker_buy_base": 2638900.83, "taker_buy_quote": 2032907.69615 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 0.759, "high": 0.771, "low": 0.758, "close": 0.76, "volume": 2328341.35, "close_time": 1755475199999, "quote_volume": 1777541.06193, "trades": 7199, "taker_buy_base": 1057850.42, "taker_buy_quote": 807866.72052 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.76, "high": 0.764, "low": 0.723, "close": 0.733, "volume": 10248579.4, "close_time": 1755489599999, "quote_volume": 7596932.34811, "trades": 27785, "taker_buy_base": 4693945.93, "taker_buy_quote": 3479261.58813 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 0.733, "high": 0.744, "low": 0.722, "close": 0.725, "volume": 5535731.08, "close_time": 1755503999999, "quote_volume": 4047578.66393, "trades": 16317, "taker_buy_base": 2926566.28, "taker_buy_quote": 2139273.57987 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 0.725, "high": 0.731, "low": 0.714, "close": 0.726, "volume": 4100706.13, "close_time": 1755518399999, "quote_volume": 2969810.97696, "trades": 11990, "taker_buy_base": 2035445.46, "taker_buy_quote": 1474899.72138 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 0.725, "high": 0.741, "low": 0.718, "close": 0.729, "volume": 5688137.57, "close_time": 1755532799999, "quote_volume": 4145475.06367, "trades": 19931, "taker_buy_base": 3201704.89, "taker_buy_quote": 2333419.7055 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 0.729, "high": 0.738, "low": 0.718, "close": 0.728, "volume": 3589014.54, "close_time": 1755547199999, "quote_volume": 2614257.89534, "trades": 12830, "taker_buy_base": 1795888.0, "taker_buy_quote": 1308209.71469 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 0.728, "high": 0.74, "low": 0.72, "close": 0.721, "volume": 3097554.7, "close_time": 1755561599999, "quote_volume": 2256124.1824, "trades": 8574, "taker_buy_base": 1593969.97, "taker_buy_quote": 1160467.71916 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.721, "high": 0.736, "low": 0.704, "close": 0.707, "volume": 5377929.22, "close_time": 1755575999999, "quote_volume": 3856518.21846, "trades": 16113, "taker_buy_base": 2604294.18, "taker_buy_quote": 1869477.40751 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 0.707, "high": 0.717, "low": 0.701, "close": 0.705, "volume": 3231252.63, "close_time": 1755590399999, "quote_volume": 2286857.18176, "trades": 9739, "taker_buy_base": 1404660.28, "taker_buy_quote": 994870.05203 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 0.705, "high": 0.725, "low": 0.698, "close": 0.724, "volume": 5177319.23, "close_time": 1755604799999, "quote_volume": 3679949.13634, "trades": 10647, "taker_buy_base": 3081199.46, "taker_buy_quote": 2188181.65624 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 0.723, "high": 0.726, "low": 0.694, "close": 0.702, "volume": 8953412.56, "close_time": 1755619199999, "quote_volume": 6343385.47746, "trades": 21330, "taker_buy_base": 4390258.05, "taker_buy_quote": 3110207.13464 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 0.703, "high": 0.705, "low": 0.685, "close": 0.694, "volume": 8117698.16, "close_time": 1755633599999, "quote_volume": 5633312.09519, "trades": 19074, "taker_buy_base": 4013799.15, "taker_buy_quote": 2786173.81611 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 0.694, "high": 0.7, "low": 0.685, "close": 0.687, "volume": 3033015.44, "close_time": 1755647999999, "quote_volume": 2101696.18405, "trades": 8545, "taker_buy_base": 1441638.75, "taker_buy_quote": 999038.23436 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.687, "high": 0.702, "low": 0.682, "close": 0.698, "volume": 4027405.08, "close_time": 1755662399999, "quote_volume": 2786514.34978, "trades": 10157, "taker_buy_base": 2069088.63, "taker_buy_quote": 1432400.31253 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 0.698, "high": 0.721, "low": 0.698, "close": 0.707, "volume": 3738416.79, "close_time": 1755676799999, "quote_volume": 2650566.54695, "trades": 8865, "taker_buy_base": 2019889.96, "taker_buy_quote": 1431497.59411 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 0.707, "high": 0.717, "low": 0.697, "close": 0.708, "volume": 2871806.54, "close_time": 1755691199999, "quote_volume": 2037482.38559, "trades": 7550, "taker_buy_base": 1179245.21, "taker_buy_quote": 836973.13592 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 0.709, "high": 0.724, "low": 0.689, "close": 0.718, "volume": 7685840.69, "close_time": 1755705599999, "quote_volume": 5438910.54901, "trades": 24998, "taker_buy_base": 3735400.79, "taker_buy_quote": 2645525.81058 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 0.718, "high": 0.732, "low": 0.715, "close": 0.73, "volume": 4098019.69, "close_time": 1755719999999, "quote_volume": 2964251.62338, "trades": 13778, "taker_buy_base": 2178551.47, "taker_buy_quote": 1577373.74657 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 0.73, "high": 0.731, "low": 0.724, "close": 0.726, "volume": 2346459.63, "close_time": 1755734399999, "quote_volume": 1707089.93869, "trades": 5046, "taker_buy_base": 985514.38, "taker_buy_quote": 717122.39503 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.727, "high": 0.733, "low": 0.719, "close": 0.724, "volume": 2090866.78, "close_time": 1755748799999, "quote_volume": 1517275.93945, "trades": 6266, "taker_buy_base": 955046.14, "taker_buy_quote": 693593.5121 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 0.724, "high": 0.7302, "low": 0.7163, "close": 0.7229, "volume": 3742827.83, "close_time": 1755763199999, "quote_volume": 2710306.195094, "trades": 9714, "taker_buy_base": 1711502.95, "taker_buy_quote": 1240422.825269 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 0.7231, "high": 0.7237, "low": 0.7122, "close": 0.7153, "volume": 2778916.65, "close_time": 1755777599999, "quote_volume": 1993960.884294, "trades": 11667, "taker_buy_base": 1423160.7, "taker_buy_quote": 1021414.340668 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 0.7152, "high": 0.7233, "low": 0.7028, "close": 0.7071, "volume": 5725155.04, "close_time": 1755791999999, "quote_volume": 4079259.542977, "trades": 23620, "taker_buy_base": 3057511.53, "taker_buy_quote": 2179167.869367 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 0.7073, "high": 0.7174, "low": 0.7041, "close": 0.7095, "volume": 3249811.94, "close_time": 1755806399999, "quote_volume": 2305208.654578, "trades": 15079, "taker_buy_base": 1751796.67, "taker_buy_quote": 1242657.652229 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 0.7094, "high": 0.7265, "low": 0.7067, "close": 0.7138, "volume": 9099339.87, "close_time": 1755820799999, "quote_volume": 6553711.423101, "trades": 22073, "taker_buy_base": 4792449.34, "taker_buy_quote": 3452833.706511 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.7137, "high": 0.7257, "low": 0.706, "close": 0.7139, "volume": 5329902.11, "close_time": 1755835199999, "quote_volume": 3823894.500575, "trades": 28916, "taker_buy_base": 2693556.9, "taker_buy_quote": 1932725.408313 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 0.7139, "high": 0.7242, "low": 0.711, "close": 0.7222, "volume": 3213139.96, "close_time": 1755849599999, "quote_volume": 2307547.482726, "trades": 14968, "taker_buy_base": 1987584.63, "taker_buy_quote": 1428519.514269 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 0.7222, "high": 0.7251, "low": 0.7042, "close": 0.7045, "volume": 2584825.01, "close_time": 1755863999999, "quote_volume": 1848918.65509, "trades": 13726, "taker_buy_base": 1255962.86, "taker_buy_quote": 898530.171147 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 0.7046, "high": 0.7573, "low": 0.6866, "close": 0.7508, "volume": 25737726.64, "close_time": 1755878399999, "quote_volume": 18732906.282299, "trades": 78519, "taker_buy_base": 13102593.84, "taker_buy_quote": 9547531.558035 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 0.7508, "high": 0.8058, "low": 0.7508, "close": 0.7976, "volume": 14156420.09, "close_time": 1755892799999, "quote_volume": 11063207.083728, "trades": 51047, "taker_buy_base": 6989946.41, "taker_buy_quote": 5467395.866474 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 0.7977, "high": 0.8042, "low": 0.7865, "close": 0.789, "volume": 5963751.93, "close_time": 1755907199999, "quote_volume": 4739791.066263, "trades": 37886, "taker_buy_base": 3034662.06, "taker_buy_quote": 2411717.895147 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.789, "high": 0.7923, "low": 0.7605, "close": 0.7684, "volume": 6876102.48, "close_time": 1755921599999, "quote_volume": 5332190.272093, "trades": 41332, "taker_buy_base": 3528897.14, "taker_buy_quote": 2736728.371929 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 0.7683, "high": 0.786, "low": 0.768, "close": 0.7762, "volume": 5466641.89, "close_time": 1755935999999, "quote_volume": 4264288.254544, "trades": 19038, "taker_buy_base": 2838931.8, "taker_buy_quote": 2215523.207772 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 0.7763, "high": 0.7903, "low": 0.7736, "close": 0.7807, "volume": 3727431.0, "close_time": 1755950399999, "quote_volume": 2916667.270523, "trades": 13938, "taker_buy_base": 1608990.78, "taker_buy_quote": 1259543.986673 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 0.7808, "high": 0.7976, "low": 0.7771, "close": 0.7946, "volume": 6315891.58, "close_time": 1755964799999, "quote_volume": 4984598.337946, "trades": 22681, "taker_buy_base": 3220150.08, "taker_buy_quote": 2542491.658705 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 0.7946, "high": 0.8288, "low": 0.7894, "close": 0.8221, "volume": 8009328.11, "close_time": 1755979199999, "quote_volume": 6470333.288494, "trades": 24236, "taker_buy_base": 4174060.48, "taker_buy_quote": 3373136.921405 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 0.8221, "high": 0.8238, "low": 0.8039, "close": 0.8109, "volume": 4879659.76, "close_time": 1755993599999, "quote_volume": 3966677.311969, "trades": 18327, "taker_buy_base": 2248091.53, "taker_buy_quote": 1827908.376875 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.8109, "high": 0.8164, "low": 0.7875, "close": 0.7948, "volume": 5824393.34, "close_time": 1756007999999, "quote_volume": 4680712.937882, "trades": 17708, "taker_buy_base": 2732927.99, "taker_buy_quote": 2199452.803905 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 0.7947, "high": 0.796, "low": 0.7762, "close": 0.7782, "volume": 4251653.11, "close_time": 1756022399999, "quote_volume": 3337367.048519, "trades": 12460, "taker_buy_base": 1643486.1, "taker_buy_quote": 1290017.325121 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 0.7783, "high": 0.7859, "low": 0.7664, "close": 0.7731, "volume": 4875656.25, "close_time": 1756036799999, "quote_volume": 3784165.886609, "trades": 15218, "taker_buy_base": 2313695.58, "taker_buy_quote": 1799025.640452 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 0.773, "high": 0.7912, "low": 0.7681, "close": 0.7798, "volume": 5532626.13, "close_time": 1756051199999, "quote_volume": 4306099.303538, "trades": 19695, "taker_buy_base": 2852922.75, "taker_buy_quote": 2221493.869115 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 0.7798, "high": 0.8187, "low": 0.7709, "close": 0.7873, "volume": 20219067.36, "close_time": 1756065599999, "quote_volume": 15985618.814777, "trades": 67731, "taker_buy_base": 9929929.83, "taker_buy_quote": 7853985.679124 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 0.7874, "high": 0.7879, "low": 0.7636, "close": 0.7754, "volume": 9038860.04, "close_time": 1756079999999, "quote_volume": 7012134.816534, "trades": 38412, "taker_buy_base": 4237379.76, "taker_buy_quote": 3286508.421675 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.7755, "high": 0.785, "low": 0.7546, "close": 0.775, "volume": 6900967.21, "close_time": 1756094399999, "quote_volume": 5329396.231664, "trades": 21942, "taker_buy_base": 3505534.68, "taker_buy_quote": 2709284.176085 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 0.7751, "high": 0.7775, "low": 0.7367, "close": 0.7406, "volume": 9391562.98, "close_time": 1756108799999, "quote_volume": 7113730.957664, "trades": 25146, "taker_buy_base": 4431021.28, "taker_buy_quote": 3360837.238178 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 0.7406, "high": 0.7456, "low": 0.7212, "close": 0.7299, "volume": 7517395.51, "close_time": 1756123199999, "quote_volume": 5498087.582606, "trades": 22417, "taker_buy_base": 3419535.38, "taker_buy_quote": 2502616.92866 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 0.7298, "high": 0.7379, "low": 0.7213, "close": 0.7235, "volume": 10467897.58, "close_time": 1756137599999, "quote_volume": 7642826.688235, "trades": 30880, "taker_buy_base": 4934014.77, "taker_buy_quote": 3602312.664498 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 0.7235, "high": 0.7289, "low": 0.7004, "close": 0.7012, "volume": 8349349.03, "close_time": 1756151999999, "quote_volume": 5968861.282819, "trades": 25251, "taker_buy_base": 4022744.44, "taker_buy_quote": 2877458.675072 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 0.7013, "high": 0.7053, "low": 0.6788, "close": 0.6878, "volume": 15763919.44, "close_time": 1756166399999, "quote_volume": 10849557.838536, "trades": 41823, "taker_buy_base": 7352036.17, "taker_buy_quote": 5057642.186876 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.6878, "high": 0.7106, "low": 0.683, "close": 0.6998, "volume": 7763797.74, "close_time": 1756180799999, "quote_volume": 5409497.194352, "trades": 23199, "taker_buy_base": 4060741.48, "taker_buy_quote": 2828976.345965 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 0.6997, "high": 0.7064, "low": 0.6923, "close": 0.6977, "volume": 4909607.58, "close_time": 1756195199999, "quote_volume": 3437523.808143, "trades": 16708, "taker_buy_base": 2184526.51, "taker_buy_quote": 1529997.150403 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 0.6976, "high": 0.7017, "low": 0.6905, "close": 0.6939, "volume": 4043763.74, "close_time": 1756209599999, "quote_volume": 2809278.80971, "trades": 14129, "taker_buy_base": 1628262.4, "taker_buy_quote": 1130973.856685 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 0.694, "high": 0.7105, "low": 0.6859, "close": 0.6951, "volume": 11768381.21, "close_time": 1756223999999, "quote_volume": 8215286.985981, "trades": 39135, "taker_buy_base": 5608702.12, "taker_buy_quote": 3915339.416475 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 0.6952, "high": 0.7138, "low": 0.6929, "close": 0.7126, "volume": 5274863.77, "close_time": 1756238399999, "quote_volume": 3705366.40322, "trades": 32229, "taker_buy_base": 2818653.82, "taker_buy_quote": 1979340.75067 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 0.7125, "high": 0.7163, "low": 0.704, "close": 0.7059, "volume": 5269058.43, "close_time": 1756252799999, "quote_volume": 3741875.034134, "trades": 27095, "taker_buy_base": 2618371.78, "taker_buy_quote": 1859604.265189 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.7058, "high": 0.7126, "low": 0.6942, "close": 0.7072, "volume": 4342593.0, "close_time": 1756267199999, "quote_volume": 3046152.672718, "trades": 15461, "taker_buy_base": 2067360.65, "taker_buy_quote": 1450781.97754 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 0.7071, "high": 0.7136, "low": 0.6961, "close": 0.6998, "volume": 3852684.43, "close_time": 1756281599999, "quote_volume": 2716448.482746, "trades": 18945, "taker_buy_base": 1694295.75, "taker_buy_quote": 1195243.457816 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 0.6999, "high": 0.707, "low": 0.6951, "close": 0.7017, "volume": 3053064.14, "close_time": 1756295999999, "quote_volume": 2139779.85591, "trades": 20110, "taker_buy_base": 1366813.62, "taker_buy_quote": 957996.273555 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 0.7016, "high": 0.7127, "low": 0.6938, "close": 0.7081, "volume": 6376283.24, "close_time": 1756310399999, "quote_volume": 4487916.323303, "trades": 40234, "taker_buy_base": 3418217.85, "taker_buy_quote": 2406534.840261 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 0.7082, "high": 0.7125, "low": 0.6969, "close": 0.7024, "volume": 3211100.71, "close_time": 1756324799999, "quote_volume": 2263789.270795, "trades": 28704, "taker_buy_base": 1569846.86, "taker_buy_quote": 1106996.673745 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 0.7025, "high": 0.7131, "low": 0.6932, "close": 0.6974, "volume": 9075243.02, "close_time": 1756339199999, "quote_volume": 6387974.403545, "trades": 50838, "taker_buy_base": 4650386.73, "taker_buy_quote": 3274071.862725 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.6973, "high": 0.7077, "low": 0.6913, "close": 0.7056, "volume": 3137272.38, "close_time": 1756353599999, "quote_volume": 2199263.415255, "trades": 17629, "taker_buy_base": 1518167.24, "taker_buy_quote": 1064656.484551 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 0.7055, "high": 0.7144, "low": 0.7038, "close": 0.7136, "volume": 3987186.0, "close_time": 1756367999999, "quote_volume": 2829848.501813, "trades": 16118, "taker_buy_base": 2169906.62, "taker_buy_quote": 1540461.797789 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 0.7135, "high": 0.7203, "low": 0.7113, "close": 0.7188, "volume": 4813789.76, "close_time": 1756382399999, "quote_volume": 3451850.169192, "trades": 15757, "taker_buy_base": 2400355.54, "taker_buy_quote": 1721666.908874 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 0.7189, "high": 0.7346, "low": 0.7105, "close": 0.7127, "volume": 13573976.85, "close_time": 1756396799999, "quote_volume": 9801105.32812, "trades": 49804, "taker_buy_base": 6970828.04, "taker_buy_quote": 5036463.222704 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 0.7126, "high": 0.7209, "low": 0.7035, "close": 0.7096, "volume": 5334668.33, "close_time": 1756411199999, "quote_volume": 3806873.604749, "trades": 30326, "taker_buy_base": 2540038.46, "taker_buy_quote": 1813290.708898 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 0.7096, "high": 0.7409, "low": 0.7088, "close": 0.7377, "volume": 5087309.38, "close_time": 1756425599999, "quote_volume": 3711531.749674, "trades": 26560, "taker_buy_base": 2791800.09, "taker_buy_quote": 2036449.99517 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.7377, "high": 0.7393, "low": 0.7211, "close": 0.7278, "volume": 4768006.42, "close_time": 1756439999999, "quote_volume": 3468835.232363, "trades": 28183, "taker_buy_base": 2396864.81, "taker_buy_quote": 1743765.679273 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 0.7278, "high": 0.7309, "low": 0.7001, "close": 0.7016, "volume": 9080965.95, "close_time": 1756454399999, "quote_volume": 6509360.342315, "trades": 38106, "taker_buy_base": 4175250.43, "taker_buy_quote": 2992294.11455 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 0.7016, "high": 0.7046, "low": 0.6869, "close": 0.696, "volume": 6722046.46, "close_time": 1756468799999, "quote_volume": 4681726.396109, "trades": 43799, "taker_buy_base": 3132737.22, "taker_buy_quote": 2182140.395424 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 0.696, "high": 0.7161, "low": 0.6798, "close": 0.6906, "volume": 14772367.12, "close_time": 1756483199999, "quote_volume": 10241666.70789, "trades": 103805, "taker_buy_base": 7091903.14, "taker_buy_quote": 4919022.719003 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 0.6906, "high": 0.6943, "low": 0.6748, "close": 0.686, "volume": 4564355.06, "close_time": 1756497599999, "quote_volume": 3117218.124186, "trades": 55860, "taker_buy_base": 1996121.38, "taker_buy_quote": 1364163.371942 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 0.686, "high": 0.6971, "low": 0.6813, "close": 0.6932, "volume": 3059511.85, "close_time": 1756511999999, "quote_volume": 2112107.348923, "trades": 31695, "taker_buy_base": 1618315.29, "taker_buy_quote": 1117320.47172 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.6933, "high": 0.7034, "low": 0.6786, "close": 0.7014, "volume": 3958050.44, "close_time": 1756526399999, "quote_volume": 2726793.968306, "trades": 28417, "taker_buy_base": 1856016.31, "taker_buy_quote": 1279736.800613 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 0.7014, "high": 0.7217, "low": 0.698, "close": 0.7217, "volume": 3168803.95, "close_time": 1756540799999, "quote_volume": 2250304.28859, "trades": 24407, "taker_buy_base": 1846906.17, "taker_buy_quote": 1312201.390583 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 0.7217, "high": 0.7222, "low": 0.7073, "close": 0.7098, "volume": 2196026.77, "close_time": 1756555199999, "quote_volume": 1564383.616532, "trades": 19159, "taker_buy_base": 967978.5, "taker_buy_quote": 689230.988225 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 0.7099, "high": 0.7104, "low": 0.6955, "close": 0.7045, "volume": 2846805.2, "close_time": 1756569599999, "quote_volume": 1997715.323486, "trades": 27036, "taker_buy_base": 1340500.43, "taker_buy_quote": 941075.737794 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 0.7045, "high": 0.7045, "low": 0.6958, "close": 0.7035, "volume": 1337712.93, "close_time": 1756583999999, "quote_volume": 935532.10069, "trades": 17173, "taker_buy_base": 772224.4, "taker_buy_quote": 540226.554126 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 0.7035, "high": 0.71, "low": 0.6998, "close": 0.7066, "volume": 1102622.25, "close_time": 1756598399999, "quote_volume": 777298.301531, "trades": 11833, "taker_buy_base": 667096.86, "taker_buy_quote": 470244.890808 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.7067, "high": 0.7189, "low": 0.7055, "close": 0.7189, "volume": 1992370.51, "close_time": 1756612799999, "quote_volume": 1420922.972071, "trades": 20432, "taker_buy_base": 1166849.68, "taker_buy_quote": 832211.828271 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 0.719, "high": 0.7196, "low": 0.7055, "close": 0.7059, "volume": 2104481.98, "close_time": 1756627199999, "quote_volume": 1497756.960506, "trades": 14600, "taker_buy_base": 918825.6, "taker_buy_quote": 654026.666092 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 0.7058, "high": 0.7121, "low": 0.6915, "close": 0.7082, "volume": 4947080.08, "close_time": 1756641599999, "quote_volume": 3488639.572882, "trades": 24107, "taker_buy_base": 2382253.35, "taker_buy_quote": 1678974.549856 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 0.7081, "high": 0.7119, "low": 0.6994, "close": 0.7065, "volume": 2119080.32, "close_time": 1756655999999, "quote_volume": 1495125.034869, "trades": 25489, "taker_buy_base": 1128637.65, "taker_buy_quote": 796444.418198 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 0.7064, "high": 0.7087, "low": 0.7013, "close": 0.7022, "volume": 1585573.01, "close_time": 1756670399999, "quote_volume": 1116347.664193, "trades": 17158, "taker_buy_base": 888134.11, "taker_buy_quote": 625505.301017 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 0.7022, "high": 0.7063, "low": 0.691, "close": 0.6919, "volume": 5104709.3, "close_time": 1756684799999, "quote_volume": 3573065.539843, "trades": 26306, "taker_buy_base": 2274823.4, "taker_buy_quote": 1592739.585967 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.6919, "high": 0.6926, "low": 0.6759, "close": 0.6809, "volume": 5760571.47, "close_time": 1756699199999, "quote_volume": 3942008.429705, "trades": 48662, "taker_buy_base": 2716728.76, "taker_buy_quote": 1858920.870725 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 0.6809, "high": 0.7094, "low": 0.6713, "close": 0.709, "volume": 4880729.15, "close_time": 1756713599999, "quote_volume": 3344189.432112, "trades": 40581, "taker_buy_base": 2551257.87, "taker_buy_quote": 1752284.942589 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 0.709, "high": 0.7238, "low": 0.7021, "close": 0.7041, "volume": 9582081.19, "close_time": 1756727999999, "quote_volume": 6836015.233148, "trades": 59708, "taker_buy_base": 4961026.04, "taker_buy_quote": 3540817.08453 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 0.7041, "high": 0.7096, "low": 0.6863, "close": 0.688, "volume": 5537254.34, "close_time": 1756742399999, "quote_volume": 3873291.318806, "trades": 47440, "taker_buy_base": 2666774.59, "taker_buy_quote": 1865391.297898 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 0.6879, "high": 0.6882, "low": 0.6761, "close": 0.6859, "volume": 3544339.67, "close_time": 1756756799999, "quote_volume": 2419102.934821, "trades": 39071, "taker_buy_base": 1800785.25, "taker_buy_quote": 1229399.087414 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 0.686, "high": 0.6863, "low": 0.6533, "close": 0.673, "volume": 9547401.5, "close_time": 1756771199999, "quote_volume": 6342173.494056, "trades": 38984, "taker_buy_base": 4082613.68, "taker_buy_quote": 2713139.674856 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.6731, "high": 0.6929, "low": 0.6683, "close": 0.6913, "volume": 4430634.98, "close_time": 1756785599999, "quote_volume": 3009302.139853, "trades": 17286, "taker_buy_base": 2306935.44, "taker_buy_quote": 1568081.775945 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 0.6913, "high": 0.698, "low": 0.6863, "close": 0.6873, "volume": 2565670.75, "close_time": 1756799999999, "quote_volume": 1776675.882105, "trades": 10289, "taker_buy_base": 1253940.66, "taker_buy_quote": 868567.512561 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 0.6872, "high": 0.7, "low": 0.6863, "close": 0.6944, "volume": 2129322.28, "close_time": 1756814399999, "quote_volume": 1479131.458486, "trades": 12177, "taker_buy_base": 908585.55, "taker_buy_quote": 630737.791097 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 0.6944, "high": 0.7136, "low": 0.682, "close": 0.6915, "volume": 9601901.39, "close_time": 1756828799999, "quote_volume": 6707620.917179, "trades": 43783, "taker_buy_base": 4715637.19, "taker_buy_quote": 3295396.470242 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 0.6915, "high": 0.7016, "low": 0.688, "close": 0.6941, "volume": 2750857.73, "close_time": 1756843199999, "quote_volume": 1911252.913028, "trades": 16025, "taker_buy_base": 1450707.73, "taker_buy_quote": 1007906.319662 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 0.694, "high": 0.7128, "low": 0.6927, "close": 0.7105, "volume": 2296522.58, "close_time": 1756857599999, "quote_volume": 1623490.203028, "trades": 11022, "taker_buy_base": 1105673.93, "taker_buy_quote": 781561.842678 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.7104, "high": 0.7175, "low": 0.7022, "close": 0.7167, "volume": 2959367.57, "close_time": 1756871999999, "quote_volume": 2105258.460172, "trades": 11408, "taker_buy_base": 1592539.32, "taker_buy_quote": 1132964.229234 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 0.7167, "high": 0.7171, "low": 0.7059, "close": 0.7117, "volume": 2260701.47, "close_time": 1756886399999, "quote_volume": 1606485.37287, "trades": 8589, "taker_buy_base": 914112.03, "taker_buy_quote": 649775.735242 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 0.7117, "high": 0.7207, "low": 0.7056, "close": 0.715, "volume": 2499985.34, "close_time": 1756900799999, "quote_volume": 1786449.215597, "trades": 10923, "taker_buy_base": 1281957.96, "taker_buy_quote": 916041.605894 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 0.7151, "high": 0.7263, "low": 0.7097, "close": 0.7239, "volume": 4721761.12, "close_time": 1756915199999, "quote_volume": 3398688.798231, "trades": 16712, "taker_buy_base": 2548697.51, "taker_buy_quote": 1835371.178231 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 0.7239, "high": 0.7272, "low": 0.72, "close": 0.7248, "volume": 1833623.91, "close_time": 1756929599999, "quote_volume": 1326339.343514, "trades": 8646, "taker_buy_base": 729179.08, "taker_buy_quote": 527545.279242 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 0.7249, "high": 0.7281, "low": 0.7177, "close": 0.719, "volume": 1528581.96, "close_time": 1756943999999, "quote_volume": 1104555.124271, "trades": 6453, "taker_buy_base": 698479.73, "taker_buy_quote": 504986.875103 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.7188, "high": 0.7225, "low": 0.7056, "close": 0.7063, "volume": 2653449.88, "close_time": 1756958399999, "quote_volume": 1890955.553434, "trades": 9008, "taker_buy_base": 1247373.55, "taker_buy_quote": 888750.350219 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 0.7063, "high": 0.7105, "low": 0.6982, "close": 0.7019, "volume": 2268395.91, "close_time": 1756972799999, "quote_volume": 1597296.333097, "trades": 9208, "taker_buy_base": 1014766.31, "taker_buy_quote": 714578.375974 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 0.7019, "high": 0.7072, "low": 0.7, "close": 0.7015, "volume": 1860713.18, "close_time": 1756987199999, "quote_volume": 1309600.818932, "trades": 6877, "taker_buy_base": 889299.21, "taker_buy_quote": 625845.628964 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 0.7016, "high": 0.7053, "low": 0.6864, "close": 0.6885, "volume": 3497432.13, "close_time": 1757001599999, "quote_volume": 2429871.438528, "trades": 13460, "taker_buy_base": 1475096.32, "taker_buy_quote": 1025142.143522 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 0.6886, "high": 0.6929, "low": 0.6813, "close": 0.6849, "volume": 2076753.37, "close_time": 1757015999999, "quote_volume": 1427514.830523, "trades": 8521, "taker_buy_base": 886540.86, "taker_buy_quote": 609498.408809 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 0.6849, "high": 0.6993, "low": 0.6842, "close": 0.6899, "volume": 1348861.14, "close_time": 1757030399999, "quote_volume": 934277.696965, "trades": 6759, "taker_buy_base": 678475.75, "taker_buy_quote": 469808.214494 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.6898, "high": 0.6983, "low": 0.6885, "close": 0.6976, "volume": 1399991.54, "close_time": 1757044799999, "quote_volume": 970228.253813, "trades": 8045, "taker_buy_base": 704293.02, "taker_buy_quote": 488002.260961 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 0.6977, "high": 0.7153, "low": 0.6969, "close": 0.7139, "volume": 2171996.76, "close_time": 1757059199999, "quote_volume": 1530370.793207, "trades": 9359, "taker_buy_base": 1142226.59, "taker_buy_quote": 804837.087208 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 0.7141, "high": 0.717, "low": 0.7052, "close": 0.7149, "volume": 2102415.89, "close_time": 1757073599999, "quote_volume": 1496421.328815, "trades": 9458, "taker_buy_base": 1038092.87, "taker_buy_quote": 738645.513076 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 0.715, "high": 0.7325, "low": 0.7018, "close": 0.7083, "volume": 11520782.22, "close_time": 1757087999999, "quote_volume": 8261400.451902, "trades": 50438, "taker_buy_base": 5629092.65, "taker_buy_quote": 4038772.509214 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 0.7082, "high": 0.7172, "low": 0.7063, "close": 0.7169, "volume": 1630552.59, "close_time": 1757102399999, "quote_volume": 1159214.237471, "trades": 8520, "taker_buy_base": 780735.23, "taker_buy_quote": 555456.996826 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 0.717, "high": 0.7242, "low": 0.7129, "close": 0.7197, "volume": 2298592.14, "close_time": 1757116799999, "quote_volume": 1651026.388869, "trades": 11041, "taker_buy_base": 1148616.14, "taker_buy_quote": 825082.553628 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.7198, "high": 0.7235, "low": 0.7141, "close": 0.7179, "volume": 1304189.8, "close_time": 1757131199999, "quote_volume": 937026.026096, "trades": 6440, "taker_buy_base": 701673.56, "taker_buy_quote": 504206.643545 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 0.7178, "high": 0.7181, "low": 0.7117, "close": 0.7149, "volume": 1145042.68, "close_time": 1757145599999, "quote_volume": 818489.218028, "trades": 5898, "taker_buy_base": 499263.6, "taker_buy_quote": 357072.716291 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 0.715, "high": 0.7166, "low": 0.7083, "close": 0.7146, "volume": 1083854.84, "close_time": 1757159999999, "quote_volume": 771061.989863, "trades": 5707, "taker_buy_base": 509488.32, "taker_buy_quote": 362558.955328 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 0.7145, "high": 0.7209, "low": 0.7108, "close": 0.7133, "volume": 1824965.95, "close_time": 1757174399999, "quote_volume": 1307029.148815, "trades": 8877, "taker_buy_base": 907665.01, "taker_buy_quote": 650037.914165 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 0.7132, "high": 0.7231, "low": 0.7093, "close": 0.7101, "volume": 2375843.35, "close_time": 1757188799999, "quote_volume": 1704539.545733, "trades": 10352, "taker_buy_base": 1002005.71, "taker_buy_quote": 719638.345577 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 0.71, "high": 0.7177, "low": 0.7096, "close": 0.7122, "volume": 1036672.57, "close_time": 1757203199999, "quote_volume": 739691.301432, "trades": 5591, "taker_buy_base": 506841.42, "taker_buy_quote": 361727.668672 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.7123, "high": 0.7241, "low": 0.7122, "close": 0.7204, "volume": 2082805.61, "close_time": 1757217599999, "quote_volume": 1499036.927871, "trades": 7608, "taker_buy_base": 1067344.99, "taker_buy_quote": 768236.526494 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 0.7205, "high": 0.7252, "low": 0.7168, "close": 0.7179, "volume": 1632843.99, "close_time": 1757231999999, "quote_volume": 1176728.947998, "trades": 6340, "taker_buy_base": 875321.02, "taker_buy_quote": 631005.02392 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 0.718, "high": 0.7235, "low": 0.7155, "close": 0.7203, "volume": 1208647.88, "close_time": 1757246399999, "quote_volume": 869442.995521, "trades": 5755, "taker_buy_base": 567716.43, "taker_buy_quote": 408574.043776 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 0.7202, "high": 0.7216, "low": 0.7159, "close": 0.7167, "volume": 1309857.88, "close_time": 1757260799999, "quote_volume": 941516.488335, "trades": 7075, "taker_buy_base": 624324.78, "taker_buy_quote": 448898.656074 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 0.7167, "high": 0.7178, "low": 0.7107, "close": 0.7151, "volume": 1690303.07, "close_time": 1757275199999, "quote_volume": 1206295.638968, "trades": 7823, "taker_buy_base": 740337.91, "taker_buy_quote": 528410.839714 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 0.7151, "high": 0.7269, "low": 0.7138, "close": 0.7208, "volume": 1115548.25, "close_time": 1757289599999, "quote_volume": 803347.418566, "trades": 7260, "taker_buy_base": 612050.65, "taker_buy_quote": 441032.95419 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.7209, "high": 0.7372, "low": 0.7177, "close": 0.733, "volume": 3305792.92, "close_time": 1757303999999, "quote_volume": 2403823.109926, "trades": 15037, "taker_buy_base": 1703432.36, "taker_buy_quote": 1239414.264953 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 0.7329, "high": 0.7333, "low": 0.7201, "close": 0.7236, "volume": 3450997.8, "close_time": 1757318399999, "quote_volume": 2504063.179421, "trades": 13318, "taker_buy_base": 1586641.15, "taker_buy_quote": 1151327.57873 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 0.7236, "high": 0.7467, "low": 0.7233, "close": 0.7348, "volume": 6709935.99, "close_time": 1757332799999, "quote_volume": 4944498.752316, "trades": 24625, "taker_buy_base": 3617380.07, "taker_buy_quote": 2665054.650682 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 0.7349, "high": 0.7542, "low": 0.7325, "close": 0.7509, "volume": 5571495.65, "close_time": 1757347199999, "quote_volume": 4139650.649457, "trades": 23667, "taker_buy_base": 3015937.55, "taker_buy_quote": 2241588.713792 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 0.7508, "high": 0.7584, "low": 0.7463, "close": 0.749, "volume": 6049578.63, "close_time": 1757361599999, "quote_volume": 4551030.206801, "trades": 22430, "taker_buy_base": 3582612.35, "taker_buy_quote": 2695749.788789 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 0.7491, "high": 0.7574, "low": 0.7443, "close": 0.7516, "volume": 3307830.53, "close_time": 1757375999999, "quote_volume": 2479461.977562, "trades": 12433, "taker_buy_base": 1947668.6, "taker_buy_quote": 1459367.704563 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.7517, "high": 0.8, "low": 0.741, "close": 0.7533, "volume": 25641289.84, "close_time": 1757390399999, "quote_volume": 19749619.870965, "trades": 102515, "taker_buy_base": 13798203.17, "taker_buy_quote": 10635552.134023 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 0.7533, "high": 0.7818, "low": 0.7495, "close": 0.7811, "volume": 5894706.06, "close_time": 1757404799999, "quote_volume": 4534181.659571, "trades": 27250, "taker_buy_base": 3112811.3, "taker_buy_quote": 2393204.868663 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 0.781, "high": 0.7894, "low": 0.7773, "close": 0.7831, "volume": 6521758.78, "close_time": 1757419199999, "quote_volume": 5110365.387968, "trades": 31048, "taker_buy_base": 3052478.75, "taker_buy_quote": 2392159.184479 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 0.7829, "high": 0.7897, "low": 0.7493, "close": 0.7554, "volume": 10916957.43, "close_time": 1757433599999, "quote_volume": 8378449.485675, "trades": 45108, "taker_buy_base": 4916332.92, "taker_buy_quote": 3769608.56383 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 0.7556, "high": 0.7615, "low": 0.7472, "close": 0.7579, "volume": 3365891.11, "close_time": 1757447999999, "quote_volume": 2534294.638905, "trades": 13653, "taker_buy_base": 1792958.88, "taker_buy_quote": 1349835.06133 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 0.758, "high": 0.7666, "low": 0.7536, "close": 0.7639, "volume": 2099893.27, "close_time": 1757462399999, "quote_volume": 1595805.777653, "trades": 10945, "taker_buy_base": 991439.54, "taker_buy_quote": 753458.462204 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.7639, "high": 0.7756, "low": 0.758, "close": 0.7711, "volume": 4607169.97, "close_time": 1757476799999, "quote_volume": 3541296.716889, "trades": 21126, "taker_buy_base": 2546929.49, "taker_buy_quote": 1959965.695035 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 0.7712, "high": 0.775, "low": 0.7613, "close": 0.769, "volume": 3138321.5, "close_time": 1757491199999, "quote_volume": 2409943.948401, "trades": 15099, "taker_buy_base": 1239653.59, "taker_buy_quote": 952131.672776 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 0.769, "high": 0.7725, "low": 0.7658, "close": 0.7677, "volume": 2953212.68, "close_time": 1757505599999, "quote_volume": 2272446.950529, "trades": 13607, "taker_buy_base": 1435333.32, "taker_buy_quote": 1104608.169362 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 0.7679, "high": 0.7914, "low": 0.7672, "close": 0.7794, "volume": 6789582.77, "close_time": 1757519999999, "quote_volume": 5300890.967949, "trades": 32774, "taker_buy_base": 3528343.54, "taker_buy_quote": 2755342.718231 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 0.7794, "high": 0.7831, "low": 0.763, "close": 0.7658, "volume": 3206885.8, "close_time": 1757534399999, "quote_volume": 2480656.512589, "trades": 16071, "taker_buy_base": 1357666.97, "taker_buy_quote": 1050513.488986 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 0.7659, "high": 0.7736, "low": 0.7649, "close": 0.7735, "volume": 1155235.29, "close_time": 1757548799999, "quote_volume": 890264.036392, "trades": 7248, "taker_buy_base": 586512.82, "taker_buy_quote": 452038.956234 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.7734, "high": 0.7954, "low": 0.7706, "close": 0.7946, "volume": 4541061.38, "close_time": 1757563199999, "quote_volume": 3572037.594983, "trades": 19365, "taker_buy_base": 2641445.68, "taker_buy_quote": 2076657.279926 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 0.7947, "high": 0.7953, "low": 0.7832, "close": 0.7894, "volume": 4497635.34, "close_time": 1757577599999, "quote_volume": 3551172.557507, "trades": 19129, "taker_buy_base": 2212963.23, "taker_buy_quote": 1747960.417218 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 0.7894, "high": 0.7905, "low": 0.7767, "close": 0.7775, "volume": 3198620.18, "close_time": 1757591999999, "quote_volume": 2507614.189973, "trades": 16472, "taker_buy_base": 1169568.81, "taker_buy_quote": 917769.883049 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 0.7776, "high": 0.7926, "low": 0.7664, "close": 0.77, "volume": 8302439.67, "close_time": 1757606399999, "quote_volume": 6442263.837446, "trades": 41059, "taker_buy_base": 3617918.49, "taker_buy_quote": 2807003.079513 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 0.77, "high": 0.7825, "low": 0.7695, "close": 0.7811, "volume": 1911189.01, "close_time": 1757620799999, "quote_volume": 1482867.406814, "trades": 13021, "taker_buy_base": 968905.88, "taker_buy_quote": 752160.772425 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 0.7812, "high": 0.7916, "low": 0.7784, "close": 0.79, "volume": 1718961.38, "close_time": 1757635199999, "quote_volume": 1350291.524535, "trades": 10997, "taker_buy_base": 735629.53, "taker_buy_quote": 578243.74887 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.7899, "high": 0.7997, "low": 0.7781, "close": 0.7816, "volume": 4578530.07, "close_time": 1757649599999, "quote_volume": 3619493.655677, "trades": 20212, "taker_buy_base": 2079447.6, "taker_buy_quote": 1645816.332186 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 0.7815, "high": 0.7905, "low": 0.7785, "close": 0.782, "volume": 3828043.72, "close_time": 1757663999999, "quote_volume": 2999324.405538, "trades": 17584, "taker_buy_base": 1736710.09, "taker_buy_quote": 1361192.282828 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 0.7821, "high": 0.7826, "low": 0.7708, "close": 0.7718, "volume": 3409373.16, "close_time": 1757678399999, "quote_volume": 2646215.735239, "trades": 15245, "taker_buy_base": 1606888.5, "taker_buy_quote": 1247604.116508 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 0.7718, "high": 0.7855, "low": 0.7679, "close": 0.7772, "volume": 3631175.46, "close_time": 1757692799999, "quote_volume": 2822001.594602, "trades": 21959, "taker_buy_base": 1776382.93, "taker_buy_quote": 1380287.572495 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 0.7771, "high": 0.8078, "low": 0.7768, "close": 0.8039, "volume": 6576401.8, "close_time": 1757707199999, "quote_volume": 5236383.467179, "trades": 27222, "taker_buy_base": 3629990.09, "taker_buy_quote": 2890402.773015 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 0.8038, "high": 0.8083, "low": 0.7961, "close": 0.8013, "volume": 5725339.37, "close_time": 1757721599999, "quote_volume": 4586943.331497, "trades": 20731, "taker_buy_base": 3192969.81, "taker_buy_quote": 2557546.645284 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.8013, "high": 0.8091, "low": 0.7952, "close": 0.8065, "volume": 4377828.04, "close_time": 1757735999999, "quote_volume": 3514790.453072, "trades": 22240, "taker_buy_base": 2256054.55, "taker_buy_quote": 1811694.636481 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 0.8064, "high": 0.8153, "low": 0.8022, "close": 0.8084, "volume": 3436345.64, "close_time": 1757750399999, "quote_volume": 2780985.98237, "trades": 19512, "taker_buy_base": 1760795.25, "taker_buy_quote": 1425269.441672 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 0.8084, "high": 0.8341, "low": 0.8084, "close": 0.8318, "volume": 8485929.82, "close_time": 1757764799999, "quote_volume": 6994189.987044, "trades": 34916, "taker_buy_base": 4635345.42, "taker_buy_quote": 3820217.020324 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 0.8318, "high": 0.836, "low": 0.8104, "close": 0.8234, "volume": 7930991.1, "close_time": 1757779199999, "quote_volume": 6537147.99384, "trades": 41876, "taker_buy_base": 3306354.75, "taker_buy_quote": 2726256.746568 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 0.8234, "high": 0.8275, "low": 0.8053, "close": 0.8192, "volume": 6396496.76, "close_time": 1757793599999, "quote_volume": 5231331.150249, "trades": 32401, "taker_buy_base": 3209562.68, "taker_buy_quote": 2625016.166177 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 0.8192, "high": 0.8268, "low": 0.8184, "close": 0.8203, "volume": 1914704.87, "close_time": 1757807999999, "quote_volume": 1576600.18197, "trades": 10723, "taker_buy_base": 1082738.44, "taker_buy_quote": 891555.21829 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.8202, "high": 0.8219, "low": 0.8029, "close": 0.8046, "volume": 3474699.0, "close_time": 1757822399999, "quote_volume": 2821891.559661, "trades": 18417, "taker_buy_base": 1382669.25, "taker_buy_quote": 1123515.664166 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 0.8046, "high": 0.8155, "low": 0.797, "close": 0.8041, "volume": 2463029.85, "close_time": 1757836799999, "quote_volume": 1987084.309909, "trades": 15066, "taker_buy_base": 1165526.11, "taker_buy_quote": 941933.92151 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 0.8041, "high": 0.8087, "low": 0.7873, "close": 0.7896, "volume": 3455058.71, "close_time": 1757851199999, "quote_volume": 2756041.022418, "trades": 16869, "taker_buy_base": 1108275.87, "taker_buy_quote": 885309.446728 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 0.7896, "high": 0.7953, "low": 0.7688, "close": 0.7757, "volume": 8032622.35, "close_time": 1757865599999, "quote_volume": 6267470.830622, "trades": 34027, "taker_buy_base": 3621250.47, "taker_buy_quote": 2825545.154687 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 0.7757, "high": 0.7894, "low": 0.7744, "close": 0.7849, "volume": 3059677.41, "close_time": 1757879999999, "quote_volume": 2398137.001431, "trades": 14412, "taker_buy_base": 1704274.27, "taker_buy_quote": 1335889.764954 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 0.7849, "high": 0.7964, "low": 0.7835, "close": 0.7855, "volume": 1634559.29, "close_time": 1757894399999, "quote_volume": 1291104.550157, "trades": 10635, "taker_buy_base": 882529.19, "taker_buy_quote": 697953.189054 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.7854, "high": 0.8005, "low": 0.7758, "close": 0.7988, "volume": 2747533.53, "close_time": 1757908799999, "quote_volume": 2166885.028377, "trades": 17245, "taker_buy_base": 1392690.79, "taker_buy_quote": 1099324.727882 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 0.7988, "high": 0.8077, "low": 0.7722, "close": 0.7735, "volume": 7697573.44, "close_time": 1757923199999, "quote_volume": 6093754.65454, "trades": 29189, "taker_buy_base": 3733155.09, "taker_buy_quote": 2958347.133176 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 0.7734, "high": 0.7734, "low": 0.7463, "close": 0.7503, "volume": 10647397.01, "close_time": 1757937599999, "quote_volume": 8037528.07975, "trades": 42067, "taker_buy_base": 4795654.04, "taker_buy_quote": 3619127.480258 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 0.7502, "high": 0.7532, "low": 0.7336, "close": 0.7395, "volume": 5490519.1, "close_time": 1757951999999, "quote_volume": 4093663.35014, "trades": 27105, "taker_buy_base": 2710661.8, "taker_buy_quote": 2022532.584307 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 0.7395, "high": 0.7434, "low": 0.7313, "close": 0.7405, "volume": 3294911.96, "close_time": 1757966399999, "quote_volume": 2428942.498849, "trades": 17862, "taker_buy_base": 1563612.27, "taker_buy_quote": 1152817.424918 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 0.7405, "high": 0.7457, "low": 0.7393, "close": 0.7434, "volume": 1612542.65, "close_time": 1757980799999, "quote_volume": 1198340.478082, "trades": 9130, "taker_buy_base": 861140.54, "taker_buy_quote": 639981.127477 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.7433, "high": 0.7469, "low": 0.7382, "close": 0.7398, "volume": 2067855.5, "close_time": 1757995199999, "quote_volume": 1534095.193334, "trades": 9624, "taker_buy_base": 1086480.29, "taker_buy_quote": 806077.326853 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 0.7398, "high": 0.7575, "low": 0.7319, "close": 0.7523, "volume": 3077619.16, "close_time": 1758009599999, "quote_volume": 2296959.592273, "trades": 14774, "taker_buy_base": 1562222.0, "taker_buy_quote": 1166628.614224 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 0.7524, "high": 0.7623, "low": 0.7519, "close": 0.7563, "volume": 2948703.92, "close_time": 1758023999999, "quote_volume": 2234848.675292, "trades": 17576, "taker_buy_base": 1428232.4, "taker_buy_quote": 1082679.755693 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 0.7563, "high": 0.7677, "low": 0.7457, "close": 0.7676, "volume": 5186050.42, "close_time": 1758038399999, "quote_volume": 3923304.937318, "trades": 28181, "taker_buy_base": 2493341.31, "taker_buy_quote": 1888391.08554 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 0.7676, "high": 0.7784, "low": 0.7601, "close": 0.7772, "volume": 3566605.65, "close_time": 1758052799999, "quote_volume": 2748850.292767, "trades": 20888, "taker_buy_base": 1723094.09, "taker_buy_quote": 1328691.914572 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 0.7773, "high": 0.7873, "low": 0.7745, "close": 0.7787, "volume": 2561560.1, "close_time": 1758067199999, "quote_volume": 2000506.806148, "trades": 12792, "taker_buy_base": 1183905.65, "taker_buy_quote": 924449.730957 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.7788, "high": 0.7871, "low": 0.774, "close": 0.7772, "volume": 3677440.52, "close_time": 1758081599999, "quote_volume": 2867883.546038, "trades": 16782, "taker_buy_base": 1830822.79, "taker_buy_quote": 1427841.447417 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 0.7773, "high": 0.7836, "low": 0.7688, "close": 0.7776, "volume": 3267394.39, "close_time": 1758095999999, "quote_volume": 2538113.261338, "trades": 16801, "taker_buy_base": 1432121.54, "taker_buy_quote": 1112526.095807 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 0.7777, "high": 0.7778, "low": 0.7617, "close": 0.7671, "volume": 2677892.97, "close_time": 1758110399999, "quote_volume": 2057946.928798, "trades": 12678, "taker_buy_base": 1533444.35, "taker_buy_quote": 1178504.820849 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 0.7672, "high": 0.7704, "low": 0.761, "close": 0.7625, "volume": 1887066.44, "close_time": 1758124799999, "quote_volume": 1445476.02205, "trades": 12163, "taker_buy_base": 1101155.63, "taker_buy_quote": 843724.66753 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 0.7624, "high": 0.7943, "low": 0.7566, "close": 0.7934, "volume": 10061433.11, "close_time": 1758139199999, "quote_volume": 7772215.86285, "trades": 57908, "taker_buy_base": 5148348.68, "taker_buy_quote": 3978833.686917 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 0.7934, "high": 0.8195, "low": 0.7856, "close": 0.8119, "volume": 6231858.74, "close_time": 1758153599999, "quote_volume": 5022564.027095, "trades": 31937, "taker_buy_base": 3001334.04, "taker_buy_quote": 2420640.367111 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.812, "high": 0.8272, "low": 0.808, "close": 0.8196, "volume": 6135964.26, "close_time": 1758167999999, "quote_volume": 5010895.071781, "trades": 28545, "taker_buy_base": 3329555.86, "taker_buy_quote": 2719142.399952 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 0.8197, "high": 0.8267, "low": 0.8053, "close": 0.812, "volume": 4731022.38, "close_time": 1758182399999, "quote_volume": 3858722.29238, "trades": 21703, "taker_buy_base": 2474424.58, "taker_buy_quote": 2017811.090449 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 0.8118, "high": 0.8168, "low": 0.8058, "close": 0.8156, "volume": 3473173.69, "close_time": 1758196799999, "quote_volume": 2819236.542168, "trades": 19107, "taker_buy_base": 1973769.58, "taker_buy_quote": 1602361.101112 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 0.8156, "high": 0.831, "low": 0.812, "close": 0.8223, "volume": 4623465.14, "close_time": 1758211199999, "quote_volume": 3796372.763825, "trades": 23330, "taker_buy_base": 2587432.96, "taker_buy_quote": 2125753.061609 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 0.8224, "high": 0.8376, "low": 0.822, "close": 0.8308, "volume": 3205710.76, "close_time": 1758225599999, "quote_volume": 2660930.874873, "trades": 18436, "taker_buy_base": 1831125.87, "taker_buy_quote": 1520470.314415 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 0.831, "high": 0.8396, "low": 0.8263, "close": 0.8316, "volume": 3087812.32, "close_time": 1758239999999, "quote_volume": 2573486.021726, "trades": 15462, "taker_buy_base": 1615065.27, "taker_buy_quote": 1346179.097632 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.8316, "high": 0.856, "low": 0.8316, "close": 0.8344, "volume": 7929052.07, "close_time": 1758254399999, "quote_volume": 6700883.049445, "trades": 38374, "taker_buy_base": 4113515.8, "taker_buy_quote": 3477139.1202 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 0.8343, "high": 0.8372, "low": 0.8207, "close": 0.8319, "volume": 6612786.44, "close_time": 1758268799999, "quote_volume": 5481675.346693, "trades": 27822, "taker_buy_base": 2866512.44, "taker_buy_quote": 2378075.263315 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 0.8318, "high": 0.8363, "low": 0.8067, "close": 0.8106, "volume": 6353621.93, "close_time": 1758283199999, "quote_volume": 5219278.41191, "trades": 27121, "taker_buy_base": 3172717.28, "taker_buy_quote": 2607772.033655 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 0.8105, "high": 0.8166, "low": 0.7925, "close": 0.8026, "volume": 5899633.36, "close_time": 1758297599999, "quote_volume": 4754170.440246, "trades": 26633, "taker_buy_base": 2797937.67, "taker_buy_quote": 2256676.556285 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 0.8025, "high": 0.8086, "low": 0.7917, "close": 0.7946, "volume": 2210597.65, "close_time": 1758311999999, "quote_volume": 1771566.223175, "trades": 13074, "taker_buy_base": 912151.41, "taker_buy_quote": 730544.214217 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 0.7947, "high": 0.7999, "low": 0.7849, "close": 0.7918, "volume": 1509762.19, "close_time": 1758326399999, "quote_volume": 1197940.884941, "trades": 10027, "taker_buy_base": 643845.84, "taker_buy_quote": 511050.866156 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.7917, "high": 0.7986, "low": 0.7858, "close": 0.7958, "volume": 1696213.1, "close_time": 1758340799999, "quote_volume": 1344664.871989, "trades": 12730, "taker_buy_base": 826758.26, "taker_buy_quote": 655790.835258 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 0.7957, "high": 0.8103, "low": 0.7942, "close": 0.8075, "volume": 2230060.19, "close_time": 1758355199999, "quote_volume": 1794073.539419, "trades": 13536, "taker_buy_base": 1313351.76, "taker_buy_quote": 1056742.452222 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 0.8074, "high": 0.8079, "low": 0.7946, "close": 0.8013, "volume": 2454018.94, "close_time": 1758369599999, "quote_volume": 1964209.053452, "trades": 11428, "taker_buy_base": 1232337.89, "taker_buy_quote": 986105.805888 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 0.8013, "high": 0.8263, "low": 0.7992, "close": 0.8175, "volume": 3295073.85, "close_time": 1758383999999, "quote_volume": 2679346.255526, "trades": 15674, "taker_buy_base": 1566152.04, "taker_buy_quote": 1273527.538364 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 0.8176, "high": 0.8216, "low": 0.803, "close": 0.8047, "volume": 2580136.37, "close_time": 1758398399999, "quote_volume": 2094695.097379, "trades": 11646, "taker_buy_base": 1088561.78, "taker_buy_quote": 884838.488137 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 0.8047, "high": 0.8151, "low": 0.8038, "close": 0.8087, "volume": 1164186.31, "close_time": 1758412799999, "quote_volume": 943259.187194, "trades": 6949, "taker_buy_base": 572539.04, "taker_buy_quote": 463608.335607 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.8087, "high": 0.8164, "low": 0.8058, "close": 0.8153, "volume": 1714590.44, "close_time": 1758427199999, "quote_volume": 1391510.102194, "trades": 10611, "taker_buy_base": 911340.6, "taker_buy_quote": 739894.089515 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 0.8154, "high": 0.8198, "low": 0.803, "close": 0.8128, "volume": 3820799.7, "close_time": 1758441599999, "quote_volume": 3092689.879537, "trades": 15938, "taker_buy_base": 1261609.49, "taker_buy_quote": 1023408.396497 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 0.8129, "high": 0.8141, "low": 0.7864, "close": 0.7952, "volume": 3625368.4, "close_time": 1758455999999, "quote_volume": 2891907.50255, "trades": 16751, "taker_buy_base": 1682444.82, "taker_buy_quote": 1342099.634797 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 0.7953, "high": 0.8021, "low": 0.7867, "close": 0.7877, "volume": 2885109.81, "close_time": 1758470399999, "quote_volume": 2290626.525944, "trades": 13374, "taker_buy_base": 1255364.01, "taker_buy_quote": 996769.343503 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 0.7878, "high": 0.7895, "low": 0.7766, "close": 0.7856, "volume": 2293332.74, "close_time": 1758484799999, "quote_volume": 1795444.5139, "trades": 13823, "taker_buy_base": 981351.8, "taker_buy_quote": 768686.677005 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 0.7855, "high": 0.7855, "low": 0.7767, "close": 0.7788, "volume": 1310153.98, "close_time": 1758499199999, "quote_volume": 1022893.699033, "trades": 8280, "taker_buy_base": 558558.64, "taker_buy_quote": 436244.504556 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.7788, "high": 0.7816, "low": 0.7348, "close": 0.7466, "volume": 10827352.0, "close_time": 1758513599999, "quote_volume": 8159431.769262, "trades": 45030, "taker_buy_base": 5393251.1, "taker_buy_quote": 4059713.005275 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 0.7465, "high": 0.7508, "low": 0.685, "close": 0.7094, "volume": 17669460.42, "close_time": 1758527999999, "quote_volume": 12597578.479775, "trades": 68365, "taker_buy_base": 8053313.34, "taker_buy_quote": 5745902.297032 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 0.7094, "high": 0.7123, "low": 0.6994, "close": 0.7049, "volume": 6684353.59, "close_time": 1758542399999, "quote_volume": 4722332.514382, "trades": 24263, "taker_buy_base": 2988590.27, "taker_buy_quote": 2111772.320636 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 0.705, "high": 0.7093, "low": 0.693, "close": 0.6939, "volume": 8121336.74, "close_time": 1758556799999, "quote_volume": 5700240.924374, "trades": 28000, "taker_buy_base": 3555928.36, "taker_buy_quote": 2496629.804063 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 0.6938, "high": 0.7004, "low": 0.686, "close": 0.6884, "volume": 6328287.16, "close_time": 1758571199999, "quote_volume": 4391296.263294, "trades": 22702, "taker_buy_base": 2998458.94, "taker_buy_quote": 2082207.650665 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 0.6884, "high": 0.7038, "low": 0.6876, "close": 0.7036, "volume": 2523590.36, "close_time": 1758585599999, "quote_volume": 1758556.686488, "trades": 9840, "taker_buy_base": 1506472.28, "taker_buy_quote": 1049652.934667 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.7034, "high": 0.7067, "low": 0.6828, "close": 0.7024, "volume": 3797474.4, "close_time": 1758599999999, "quote_volume": 2642604.217638, "trades": 13636, "taker_buy_base": 2022133.48, "taker_buy_quote": 1408541.897075 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 0.7025, "high": 0.7131, "low": 0.6944, "close": 0.7076, "volume": 4382312.48, "close_time": 1758614399999, "quote_volume": 3089763.871939, "trades": 15193, "taker_buy_base": 2402767.03, "taker_buy_quote": 1695252.72509 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 0.7077, "high": 0.7105, "low": 0.6995, "close": 0.7026, "volume": 3320081.47, "close_time": 1758628799999, "quote_volume": 2340138.12139, "trades": 11593, "taker_buy_base": 1919123.36, "taker_buy_quote": 1352576.423729 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 0.7025, "high": 0.7083, "low": 0.6957, "close": 0.7006, "volume": 3786385.17, "close_time": 1758643199999, "quote_volume": 2659023.99984, "trades": 18656, "taker_buy_base": 1862030.2, "taker_buy_quote": 1308570.563416 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 0.7005, "high": 0.7077, "low": 0.6861, "close": 0.6883, "volume": 2989669.67, "close_time": 1758657599999, "quote_volume": 2081504.061486, "trades": 17792, "taker_buy_base": 1482891.73, "taker_buy_quote": 1032519.08564 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 0.6882, "high": 0.6946, "low": 0.68, "close": 0.6824, "volume": 2199457.43, "close_time": 1758671999999, "quote_volume": 1513760.180519, "trades": 10224, "taker_buy_base": 1127829.44, "taker_buy_quote": 776982.809761 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.6825, "high": 0.6987, "low": 0.6821, "close": 0.6846, "volume": 2571297.41, "close_time": 1758686399999, "quote_volume": 1775831.107914, "trades": 14337, "taker_buy_base": 1224142.0, "taker_buy_quote": 845410.923148 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 0.6845, "high": 0.7049, "low": 0.6731, "close": 0.7022, "volume": 5610839.43, "close_time": 1758700799999, "quote_volume": 3886867.135528, "trades": 21939, "taker_buy_base": 2809583.94, "taker_buy_quote": 1949029.78261 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 0.7022, "high": 0.7084, "low": 0.6986, "close": 0.7062, "volume": 2867636.71, "close_time": 1758715199999, "quote_volume": 2015457.567476, "trades": 9435, "taker_buy_base": 1546081.43, "taker_buy_quote": 1086576.994969 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 0.7063, "high": 0.7105, "low": 0.6941, "close": 0.6954, "volume": 3365222.74, "close_time": 1758729599999, "quote_volume": 2368571.262005, "trades": 13878, "taker_buy_base": 1451837.56, "taker_buy_quote": 1022057.776543 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 0.6955, "high": 0.699, "low": 0.6871, "close": 0.6896, "volume": 2202622.3, "close_time": 1758743999999, "quote_volume": 1527630.871084, "trades": 9024, "taker_buy_base": 1184834.98, "taker_buy_quote": 822473.126438 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 0.6897, "high": 0.6907, "low": 0.6798, "close": 0.6822, "volume": 1836403.14, "close_time": 1758758399999, "quote_volume": 1256612.866264, "trades": 8339, "taker_buy_base": 825706.44, "taker_buy_quote": 564953.214684 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.6822, "high": 0.6857, "low": 0.671, "close": 0.6784, "volume": 4937470.98, "close_time": 1758772799999, "quote_volume": 3344573.289051, "trades": 19292, "taker_buy_base": 2117220.41, "taker_buy_quote": 1435048.927533 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 0.6783, "high": 0.6801, "low": 0.6632, "close": 0.6674, "volume": 6287137.64, "close_time": 1758787199999, "quote_volume": 4212833.359055, "trades": 23857, "taker_buy_base": 3022135.03, "taker_buy_quote": 2025194.705234 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 0.6676, "high": 0.6769, "low": 0.6654, "close": 0.6681, "volume": 3461927.49, "close_time": 1758801599999, "quote_volume": 2324730.519961, "trades": 14210, "taker_buy_base": 1750579.66, "taker_buy_quote": 1175765.118499 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 0.6681, "high": 0.6789, "low": 0.6557, "close": 0.6693, "volume": 6401151.49, "close_time": 1758815999999, "quote_volume": 4273679.34577, "trades": 30953, "taker_buy_base": 3129624.75, "taker_buy_quote": 2090891.805423 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 0.6693, "high": 0.6699, "low": 0.6337, "close": 0.6521, "volume": 16176288.4, "close_time": 1758830399999, "quote_volume": 10564363.975077, "trades": 59684, "taker_buy_base": 7322887.96, "taker_buy_quote": 4781451.642986 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 0.6522, "high": 0.6533, "low": 0.6345, "close": 0.6413, "volume": 3803159.61, "close_time": 1758844799999, "quote_volume": 2445825.544848, "trades": 14272, "taker_buy_base": 1892732.44, "taker_buy_quote": 1217713.8115 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.6414, "high": 0.6536, "low": 0.6395, "close": 0.6516, "volume": 3338506.36, "close_time": 1758859199999, "quote_volume": 2164545.376459, "trades": 17636, "taker_buy_base": 1514034.02, "taker_buy_quote": 982322.48281 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 0.6515, "high": 0.6545, "low": 0.644, "close": 0.6509, "volume": 3229364.9, "close_time": 1758873599999, "quote_volume": 2096150.521574, "trades": 13292, "taker_buy_base": 1345709.36, "taker_buy_quote": 873962.015979 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 0.6509, "high": 0.6545, "low": 0.6374, "close": 0.6433, "volume": 3811548.73, "close_time": 1758887999999, "quote_volume": 2462208.299602, "trades": 13578, "taker_buy_base": 1682962.16, "taker_buy_quote": 1086724.972618 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 0.6433, "high": 0.6575, "low": 0.6358, "close": 0.6542, "volume": 5690322.81, "close_time": 1758902399999, "quote_volume": 3696767.198997, "trades": 25687, "taker_buy_base": 2994562.63, "taker_buy_quote": 1946365.005412 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 0.6541, "high": 0.6687, "low": 0.6536, "close": 0.6634, "volume": 5221831.47, "close_time": 1758916799999, "quote_volume": 3458386.88445, "trades": 16161, "taker_buy_base": 2673874.71, "taker_buy_quote": 1771566.792302 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 0.6634, "high": 0.673, "low": 0.6616, "close": 0.6695, "volume": 2020851.91, "close_time": 1758931199999, "quote_volume": 1349392.957866, "trades": 6881, "taker_buy_base": 1083783.63, "taker_buy_quote": 723681.515048 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.6695, "high": 0.67, "low": 0.6655, "close": 0.6656, "volume": 1342361.2, "close_time": 1758945599999, "quote_volume": 896328.366723, "trades": 5930, "taker_buy_base": 612249.16, "taker_buy_quote": 408894.807763 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 0.6655, "high": 0.6738, "low": 0.6647, "close": 0.6689, "volume": 1154253.48, "close_time": 1758959999999, "quote_volume": 773050.46603, "trades": 6361, "taker_buy_base": 644430.82, "taker_buy_quote": 431695.412732 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 0.6688, "high": 0.6768, "low": 0.6603, "close": 0.6754, "volume": 3691159.13, "close_time": 1758974399999, "quote_volume": 2467930.782601, "trades": 11641, "taker_buy_base": 2359016.55, "taker_buy_quote": 1576526.18985 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 0.6755, "high": 0.6761, "low": 0.6654, "close": 0.673, "volume": 3252442.72, "close_time": 1758988799999, "quote_volume": 2181994.661662, "trades": 11993, "taker_buy_base": 1208724.84, "taker_buy_quote": 811656.1693 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 0.6731, "high": 0.6734, "low": 0.6641, "close": 0.6695, "volume": 1106269.62, "close_time": 1759003199999, "quote_volume": 738991.757218, "trades": 6775, "taker_buy_base": 514390.58, "taker_buy_quote": 343590.90821 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 0.6695, "high": 0.6807, "low": 0.6691, "close": 0.6727, "volume": 1489863.16, "close_time": 1759017599999, "quote_volume": 1006314.844725, "trades": 6159, "taker_buy_base": 907670.95, "taker_buy_quote": 613432.012604 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.6728, "high": 0.6735, "low": 0.6632, "close": 0.6676, "volume": 1173580.04, "close_time": 1759031999999, "quote_volume": 783454.875084, "trades": 6880, "taker_buy_base": 589670.21, "taker_buy_quote": 393634.249842 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 0.6675, "high": 0.6675, "low": 0.6581, "close": 0.6583, "volume": 2428224.12, "close_time": 1759046399999, "quote_volume": 1603655.36518, "trades": 6622, "taker_buy_base": 1358722.09, "taker_buy_quote": 896768.94107 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 0.6583, "high": 0.6604, "low": 0.6545, "close": 0.6568, "volume": 2323874.03, "close_time": 1759060799999, "quote_volume": 1527552.348778, "trades": 8233, "taker_buy_base": 1173480.28, "taker_buy_quote": 771357.074727 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 0.6567, "high": 0.6671, "low": 0.6521, "close": 0.6641, "volume": 1359618.85, "close_time": 1759075199999, "quote_volume": 899146.908715, "trades": 7780, "taker_buy_base": 798242.54, "taker_buy_quote": 528121.70835 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 0.6641, "high": 0.673, "low": 0.6636, "close": 0.6709, "volume": 1228473.4, "close_time": 1759089599999, "quote_volume": 821232.26062, "trades": 6280, "taker_buy_base": 698320.95, "taker_buy_quote": 466742.631792 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 0.671, "high": 0.6856, "low": 0.6703, "close": 0.6826, "volume": 2331101.66, "close_time": 1759103999999, "quote_volume": 1584320.332744, "trades": 9740, "taker_buy_base": 1303875.63, "taker_buy_quote": 886414.136854 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.6827, "high": 0.683, "low": 0.6763, "close": 0.6802, "volume": 1440016.11, "close_time": 1759118399999, "quote_volume": 979072.48493, "trades": 6279, "taker_buy_base": 635221.61, "taker_buy_quote": 431934.379475 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 0.6804, "high": 0.6808, "low": 0.6689, "close": 0.6741, "volume": 1227810.31, "close_time": 1759132799999, "quote_volume": 827676.928121, "trades": 6125, "taker_buy_base": 611737.25, "taker_buy_quote": 412437.152943 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 0.6741, "high": 0.6801, "low": 0.666, "close": 0.6699, "volume": 1249406.19, "close_time": 1759147199999, "quote_volume": 840131.895378, "trades": 7529, "taker_buy_base": 584456.01, "taker_buy_quote": 393347.207644 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 0.6698, "high": 0.686, "low": 0.6596, "close": 0.6732, "volume": 4311684.28, "close_time": 1759161599999, "quote_volume": 2915002.457634, "trades": 19560, "taker_buy_base": 2468504.18, "taker_buy_quote": 1669970.17874 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 0.6733, "high": 0.6765, "low": 0.6627, "close": 0.6745, "volume": 2006888.18, "close_time": 1759175999999, "quote_volume": 1341311.588816, "trades": 11091, "taker_buy_base": 898269.07, "taker_buy_quote": 600985.985106 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 0.6746, "high": 0.6841, "low": 0.6736, "close": 0.674, "volume": 1350084.29, "close_time": 1759190399999, "quote_volume": 916513.013948, "trades": 8252, "taker_buy_base": 654824.0, "taker_buy_quote": 444430.936143 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.6739, "high": 0.6757, "low": 0.6614, "close": 0.6642, "volume": 2437662.25, "close_time": 1759204799999, "quote_volume": 1626860.520373, "trades": 14051, "taker_buy_base": 1271521.91, "taker_buy_quote": 848526.074615 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 0.6643, "high": 0.6705, "low": 0.6607, "close": 0.6633, "volume": 1172831.55, "close_time": 1759219199999, "quote_volume": 781796.506518, "trades": 8291, "taker_buy_base": 569371.77, "taker_buy_quote": 379680.218108 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 0.6633, "high": 0.6668, "low": 0.6588, "close": 0.6662, "volume": 1640093.29, "close_time": 1759233599999, "quote_volume": 1085084.107906, "trades": 9120, "taker_buy_base": 848709.06, "taker_buy_quote": 561439.079516 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 0.6662, "high": 0.6671, "low": 0.6504, "close": 0.6565, "volume": 2825874.05, "close_time": 1759247999999, "quote_volume": 1863071.414242, "trades": 15963, "taker_buy_base": 1426728.98, "taker_buy_quote": 940349.551485 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.6566, "high": 0.6722, "low": 0.652, "close": 0.6711, "volume": 2798663.24, "close_time": 1759262399999, "quote_volume": 1841266.898796, "trades": 13508, "taker_buy_base": 1175746.97, "taker_buy_quote": 774424.90862 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.6711, "high": 0.6778, "low": 0.6653, "close": 0.671, "volume": 1708867.18, "close_time": 1759276799999, "quote_volume": 1149229.67671, "trades": 9238, "taker_buy_base": 708976.91, "taker_buy_quote": 476748.623658 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.6711, "high": 0.6736, "low": 0.6626, "close": 0.6635, "volume": 1548542.87, "close_time": 1759291199999, "quote_volume": 1034278.574279, "trades": 7245, "taker_buy_base": 651223.25, "taker_buy_quote": 435233.939838 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.6634, "high": 0.6748, "low": 0.6628, "close": 0.6668, "volume": 1939853.62, "close_time": 1759305599999, "quote_volume": 1298370.998538, "trades": 10390, "taker_buy_base": 851483.44, "taker_buy_quote": 569791.097486 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.6666, "high": 0.6958, "low": 0.6664, "close": 0.6884, "volume": 4845549.42, "close_time": 1759319999999, "quote_volume": 3337832.713083, "trades": 21555, "taker_buy_base": 2148162.96, "taker_buy_quote": 1478731.42333 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.6884, "high": 0.6974, "low": 0.685, "close": 0.6964, "volume": 2591820.47, "close_time": 1759334399999, "quote_volume": 1789852.61606, "trades": 12990, "taker_buy_base": 1191293.58, "taker_buy_quote": 823058.97377 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.6964, "high": 0.7059, "low": 0.6937, "close": 0.7051, "volume": 3612605.66, "close_time": 1759348799999, "quote_volume": 2525236.705554, "trades": 12378, "taker_buy_base": 1843090.55, "taker_buy_quote": 1288176.658455 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.705, "high": 0.7057, "low": 0.6973, "close": 0.705, "volume": 3515131.41, "close_time": 1759363199999, "quote_volume": 2466552.487276, "trades": 8885, "taker_buy_base": 1937548.17, "taker_buy_quote": 1359736.614862 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.705, "high": 0.7174, "low": 0.7014, "close": 0.7145, "volume": 3503739.6, "close_time": 1759377599999, "quote_volume": 2486398.970885, "trades": 13787, "taker_buy_base": 1794300.28, "taker_buy_quote": 1273529.622312 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.7145, "high": 0.726, "low": 0.7136, "close": 0.7158, "volume": 3121920.38, "close_time": 1759391999999, "quote_volume": 2247278.299492, "trades": 13148, "taker_buy_base": 1487265.51, "taker_buy_quote": 1070745.307651 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.7159, "high": 0.7307, "low": 0.7127, "close": 0.7275, "volume": 3915706.62, "close_time": 1759406399999, "quote_volume": 2821561.115397, "trades": 15320, "taker_buy_base": 1948490.16, "taker_buy_quote": 1404289.382389 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.7275, "high": 0.7398, "low": 0.7082, "close": 0.7241, "volume": 7601021.12, "close_time": 1759420799999, "quote_volume": 5483262.658327, "trades": 36060, "taker_buy_base": 3889220.41, "taker_buy_quote": 2805680.171866 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.7242, "high": 0.7486, "low": 0.7222, "close": 0.7464, "volume": 3828558.28, "close_time": 1759435199999, "quote_volume": 2816004.095149, "trades": 20433, "taker_buy_base": 1957955.22, "taker_buy_quote": 1440022.400643 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.7465, "high": 0.7547, "low": 0.7443, "close": 0.7506, "volume": 3143046.1, "close_time": 1759449599999, "quote_volume": 2354709.436047, "trades": 13403, "taker_buy_base": 1483735.45, "taker_buy_quote": 1111791.302306 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.7508, "high": 0.751, "low": 0.7351, "close": 0.7377, "volume": 2966837.03, "close_time": 1759463999999, "quote_volume": 2201669.046277, "trades": 14017, "taker_buy_base": 1385284.48, "taker_buy_quote": 1027505.664406 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.7376, "high": 0.7454, "low": 0.7287, "close": 0.7319, "volume": 3393904.76, "close_time": 1759478399999, "quote_volume": 2495980.154217, "trades": 12489, "taker_buy_base": 1380208.84, "taker_buy_quote": 1015322.306481 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.7319, "high": 0.7357, "low": 0.7268, "close": 0.7285, "volume": 2736894.65, "close_time": 1759492799999, "quote_volume": 2000289.496545, "trades": 9409, "taker_buy_base": 1528293.12, "taker_buy_quote": 1116999.716137 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.7284, "high": 0.7506, "low": 0.7236, "close": 0.7465, "volume": 4507325.09, "close_time": 1759507199999, "quote_volume": 3308492.551213, "trades": 23702, "taker_buy_base": 2396110.16, "taker_buy_quote": 1761223.814644 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.7466, "high": 0.7601, "low": 0.7313, "close": 0.7502, "volume": 7522259.19, "close_time": 1759521599999, "quote_volume": 5595120.72576, "trades": 36631, "taker_buy_base": 3476429.84, "taker_buy_quote": 2587115.73629 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.7503, "high": 0.7546, "low": 0.7426, "close": 0.7445, "volume": 1815977.54, "close_time": 1759535999999, "quote_volume": 1358789.916512, "trades": 8831, "taker_buy_base": 867540.46, "taker_buy_quote": 649051.944747 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.7446, "high": 0.7486, "low": 0.7302, "close": 0.7319, "volume": 2185218.93, "close_time": 1759550399999, "quote_volume": 1612669.97497, "trades": 13253, "taker_buy_base": 812318.61, "taker_buy_quote": 600407.238142 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.7318, "high": 0.7418, "low": 0.7283, "close": 0.7332, "volume": 2050218.36, "close_time": 1759564799999, "quote_volume": 1508103.789745, "trades": 9603, "taker_buy_base": 1040083.55, "taker_buy_quote": 765703.707642 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.7331, "high": 0.7339, "low": 0.7169, "close": 0.72, "volume": 2631770.04, "close_time": 1759579199999, "quote_volume": 1907617.358343, "trades": 13690, "taker_buy_base": 1069192.11, "taker_buy_quote": 774684.431961 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.7199, "high": 0.7333, "low": 0.7131, "close": 0.7164, "volume": 2324841.02, "close_time": 1759593599999, "quote_volume": 1682034.634599, "trades": 14026, "taker_buy_base": 1220372.2, "taker_buy_quote": 884022.1261 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.7164, "high": 0.7258, "low": 0.7145, "close": 0.7236, "volume": 1516534.97, "close_time": 1759607999999, "quote_volume": 1094035.038182, "trades": 8299, "taker_buy_base": 811187.66, "taker_buy_quote": 585479.917491 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.7236, "high": 0.727, "low": 0.7219, "close": 0.7247, "volume": 845968.46, "close_time": 1759622399999, "quote_volume": 612659.0757, "trades": 4524, "taker_buy_base": 487739.5, "taker_buy_quote": 353218.163138 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.7247, "high": 0.742, "low": 0.7206, "close": 0.7353, "volume": 2824031.36, "close_time": 1759636799999, "quote_volume": 2070243.364685, "trades": 14398, "taker_buy_base": 1603308.67, "taker_buy_quote": 1175633.480827 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.7352, "high": 0.7534, "low": 0.7346, "close": 0.7534, "volume": 3703956.83, "close_time": 1759651199999, "quote_volume": 2755793.866867, "trades": 18677, "taker_buy_base": 1981487.66, "taker_buy_quote": 1475013.947443 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.7534, "high": 0.7576, "low": 0.7325, "close": 0.7383, "volume": 4300288.13, "close_time": 1759665599999, "quote_volume": 3203085.530309, "trades": 20186, "taker_buy_base": 1949700.05, "taker_buy_quote": 1454594.599605 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.7383, "high": 0.7413, "low": 0.7305, "close": 0.7366, "volume": 2442347.39, "close_time": 1759679999999, "quote_volume": 1796773.733743, "trades": 12783, "taker_buy_base": 923547.34, "taker_buy_quote": 679647.183139 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.7367, "high": 0.7381, "low": 0.7134, "close": 0.7144, "volume": 3199805.73, "close_time": 1759694399999, "quote_volume": 2326221.314636, "trades": 14333, "taker_buy_base": 1075150.04, "taker_buy_quote": 782462.148059 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.7143, "high": 0.7219, "low": 0.7124, "close": 0.7186, "volume": 1341439.81, "close_time": 1759708799999, "quote_volume": 963381.376996, "trades": 7577, "taker_buy_base": 718385.36, "taker_buy_quote": 516054.244666 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.7186, "high": 0.7328, "low": 0.7138, "close": 0.7294, "volume": 3709383.58, "close_time": 1759723199999, "quote_volume": 2688938.330081, "trades": 17860, "taker_buy_base": 1984527.87, "taker_buy_quote": 1438855.650473 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.7292, "high": 0.7387, "low": 0.7195, "close": 0.7295, "volume": 2851941.64, "close_time": 1759737599999, "quote_volume": 2083466.533427, "trades": 12614, "taker_buy_base": 1251309.8, "taker_buy_quote": 913580.33139 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.7296, "high": 0.7434, "low": 0.7285, "close": 0.7391, "volume": 2532841.32, "close_time": 1759751999999, "quote_volume": 1861968.253029, "trades": 13753, "taker_buy_base": 1151607.18, "taker_buy_quote": 846594.276335 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.7391, "high": 0.763, "low": 0.7391, "close": 0.7591, "volume": 8362404.21, "close_time": 1759766399999, "quote_volume": 6321528.668177, "trades": 36351, "taker_buy_base": 3982546.62, "taker_buy_quote": 3011263.950866 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.7592, "high": 0.7654, "low": 0.7544, "close": 0.7633, "volume": 4771297.83, "close_time": 1759780799999, "quote_volume": 3628769.602981, "trades": 22947, "taker_buy_base": 2498550.8, "taker_buy_quote": 1900977.088855 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.7633, "high": 0.7664, "low": 0.7561, "close": 0.758, "volume": 2636726.36, "close_time": 1759795199999, "quote_volume": 2006500.588341, "trades": 15189, "taker_buy_base": 1416140.25, "taker_buy_quote": 1078188.104277 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.7581, "high": 0.7628, "low": 0.7469, "close": 0.7483, "volume": 2262242.28, "close_time": 1759809599999, "quote_volume": 1708186.353799, "trades": 12554, "taker_buy_base": 1058612.55, "taker_buy_quote": 799330.113045 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.7482, "high": 0.7553, "low": 0.7364, "close": 0.7386, "volume": 3552356.07, "close_time": 1759823999999, "quote_volume": 2648915.329059, "trades": 17027, "taker_buy_base": 1534020.95, "taker_buy_quote": 1145435.615397 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.7385, "high": 0.7452, "low": 0.7292, "close": 0.7438, "volume": 4228416.35, "close_time": 1759838399999, "quote_volume": 3116774.986627, "trades": 15369, "taker_buy_base": 2204207.31, "taker_buy_quote": 1625681.89248 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.7437, "high": 0.7467, "low": 0.7073, "close": 0.7094, "volume": 11731582.75, "close_time": 1759852799999, "quote_volume": 8481360.261919, "trades": 44226, "taker_buy_base": 5705024.29, "taker_buy_quote": 4125416.524648 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.7093, "high": 0.7182, "low": 0.7027, "close": 0.7106, "volume": 5335605.28, "close_time": 1759867199999, "quote_volume": 3787818.097801, "trades": 19998, "taker_buy_base": 2707330.19, "taker_buy_quote": 1922495.468004 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.7106, "high": 0.7228, "low": 0.7087, "close": 0.7118, "volume": 2300907.78, "close_time": 1759881599999, "quote_volume": 1649261.546844, "trades": 9679, "taker_buy_base": 1144107.5, "taker_buy_quote": 820337.767151 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.7117, "high": 0.7237, "low": 0.7009, "close": 0.7067, "volume": 2125634.05, "close_time": 1759895999999, "quote_volume": 1512354.676574, "trades": 14481, "taker_buy_base": 950579.95, "taker_buy_quote": 676427.491575 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.7068, "high": 0.7125, "low": 0.7016, "close": 0.7124, "volume": 2377382.77, "close_time": 1759910399999, "quote_volume": 1680721.926017, "trades": 13728, "taker_buy_base": 1268292.03, "taker_buy_quote": 896735.025554 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.7126, "high": 0.7206, "low": 0.7111, "close": 0.7141, "volume": 2438227.37, "close_time": 1759924799999, "quote_volume": 1748352.061873, "trades": 12995, "taker_buy_base": 1345972.09, "taker_buy_quote": 965389.96516 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.7142, "high": 0.7256, "low": 0.7093, "close": 0.7167, "volume": 3100151.47, "close_time": 1759939199999, "quote_volume": 2219717.216264, "trades": 17851, "taker_buy_base": 1334900.01, "taker_buy_quote": 956113.446425 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.7167, "high": 0.7448, "low": 0.7147, "close": 0.7345, "volume": 4122990.16, "close_time": 1759953599999, "quote_volume": 3028421.472699, "trades": 19964, "taker_buy_base": 1888892.88, "taker_buy_quote": 1386734.659416 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.7346, "high": 0.7362, "low": 0.7282, "close": 0.731, "volume": 1275675.94, "close_time": 1759967999999, "quote_volume": 933889.395376, "trades": 6994, "taker_buy_base": 596680.55, "taker_buy_quote": 436950.377757 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.7309, "high": 0.7329, "low": 0.7071, "close": 0.7184, "volume": 2058884.2, "close_time": 1759982399999, "quote_volume": 1483803.832409, "trades": 11138, "taker_buy_base": 894522.08, "taker_buy_quote": 644471.024588 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.7183, "high": 0.7225, "low": 0.7053, "close": 0.7065, "volume": 1977564.78, "close_time": 1759996799999, "quote_volume": 1410744.792379, "trades": 10462, "taker_buy_base": 865605.78, "taker_buy_quote": 618160.812016 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.7065, "high": 0.7077, "low": 0.6913, "close": 0.7001, "volume": 4607810.5, "close_time": 1760011199999, "quote_volume": 3217327.626087, "trades": 19599, "taker_buy_base": 2313906.28, "taker_buy_quote": 1616263.780136 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.7002, "high": 0.7083, "low": 0.6852, "close": 0.6906, "volume": 5130551.75, "close_time": 1760025599999, "quote_volume": 3570345.4138, "trades": 21206, "taker_buy_base": 2259625.99, "taker_buy_quote": 1572995.098318 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.6905, "high": 0.6998, "low": 0.6835, "close": 0.698, "volume": 3020706.52, "close_time": 1760039999999, "quote_volume": 2092924.723883, "trades": 14221, "taker_buy_base": 1421018.15, "taker_buy_quote": 985078.729693 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.6979, "high": 0.7096, "low": 0.6958, "close": 0.7068, "volume": 1527615.38, "close_time": 1760054399999, "quote_volume": 1074443.166798, "trades": 6957, "taker_buy_base": 746908.73, "taker_buy_quote": 525276.611524 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.7069, "high": 0.729, "low": 0.7044, "close": 0.7198, "volume": 2695057.46, "close_time": 1760068799999, "quote_volume": 1925362.510116, "trades": 12102, "taker_buy_base": 1421340.25, "taker_buy_quote": 1015514.926942 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.7197, "high": 0.729, "low": 0.7137, "close": 0.7143, "volume": 3376227.55, "close_time": 1760083199999, "quote_volume": 2435665.043528, "trades": 15397, "taker_buy_base": 1568051.18, "taker_buy_quote": 1131945.154328 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.7143, "high": 0.7273, "low": 0.7131, "close": 0.7237, "volume": 2326962.76, "close_time": 1760097599999, "quote_volume": 1676801.136177, "trades": 12875, "taker_buy_base": 1100463.88, "taker_buy_quote": 793060.440107 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.7237, "high": 0.7343, "low": 0.6773, "close": 0.6877, "volume": 10583875.16, "close_time": 1760111999999, "quote_volume": 7436719.463314, "trades": 50917, "taker_buy_base": 4800011.73, "taker_buy_quote": 3376446.049124 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.6876, "high": 0.6952, "low": 0.6593, "close": 0.6653, "volume": 7743344.36, "close_time": 1760126399999, "quote_volume": 5245813.946702, "trades": 33323, "taker_buy_base": 3807832.23, "taker_buy_quote": 2579543.240929 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.6653, "high": 0.749, "low": 0.1625, "close": 0.4976, "volume": 104087984.92, "close_time": 1760140799999, "quote_volume": 49437388.688364, "trades": 345814, "taker_buy_base": 47245333.51, "taker_buy_quote": 22613345.763662 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.4975, "high": 0.5111, "low": 0.4721, "close": 0.4839, "volume": 38974073.07, "close_time": 1760155199999, "quote_volume": 19279083.442829, "trades": 89302, "taker_buy_base": 19967729.52, "taker_buy_quote": 9887075.330302 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.4841, "high": 0.4928, "low": 0.4748, "close": 0.4832, "volume": 16389640.39, "close_time": 1760169599999, "quote_volume": 7926927.894864, "trades": 30178, "taker_buy_base": 8372207.37, "taker_buy_quote": 4051879.554171 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.4832, "high": 0.5062, "low": 0.4781, "close": 0.4923, "volume": 13668715.64, "close_time": 1760183999999, "quote_volume": 6740088.354349, "trades": 33692, "taker_buy_base": 6985713.98, "taker_buy_quote": 3443847.619315 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.4922, "high": 0.4939, "low": 0.4687, "close": 0.4847, "volume": 17091113.19, "close_time": 1760198399999, "quote_volume": 8230644.831822, "trades": 23909, "taker_buy_base": 9962189.82, "taker_buy_quote": 4794720.988884 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.4848, "high": 0.4879, "low": 0.4535, "close": 0.459, "volume": 8650159.75, "close_time": 1760212799999, "quote_volume": 4106612.038009, "trades": 19611, "taker_buy_base": 4211387.63, "taker_buy_quote": 2000741.982267 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.4589, "high": 0.4599, "low": 0.4383, "close": 0.4561, "volume": 14511951.95, "close_time": 1760227199999, "quote_volume": 6550771.796046, "trades": 28489, "taker_buy_base": 7059494.7, "taker_buy_quote": 3190680.223336 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.4563, "high": 0.4614, "low": 0.4448, "close": 0.4565, "volume": 9553553.17, "close_time": 1760241599999, "quote_volume": 4322124.519876, "trades": 32995, "taker_buy_base": 3223053.75, "taker_buy_quote": 1459695.606785 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.4565, "high": 0.4668, "low": 0.4545, "close": 0.463, "volume": 5064139.97, "close_time": 1760255999999, "quote_volume": 2339825.074138, "trades": 11826, "taker_buy_base": 2607497.3, "taker_buy_quote": 1205094.939186 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.463, "high": 0.465, "low": 0.4526, "close": 0.4573, "volume": 5187474.07, "close_time": 1760270399999, "quote_volume": 2381293.908587, "trades": 10861, "taker_buy_base": 2772074.89, "taker_buy_quote": 1272787.225324 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.4572, "high": 0.4879, "low": 0.4498, "close": 0.4827, "volume": 18429523.4, "close_time": 1760284799999, "quote_volume": 8673520.902776, "trades": 51440, "taker_buy_base": 9041478.48, "taker_buy_quote": 4257787.802871 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.4826, "high": 0.4965, "low": 0.4797, "close": 0.4958, "volume": 16929646.96, "close_time": 1760299199999, "quote_volume": 8273061.306499, "trades": 39286, "taker_buy_base": 8624473.72, "taker_buy_quote": 4215398.197461 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.4958, "high": 0.4998, "low": 0.4823, "close": 0.4873, "volume": 6528726.97, "close_time": 1760313599999, "quote_volume": 3209468.127381, "trades": 21075, "taker_buy_base": 3525209.44, "taker_buy_quote": 1735090.80432 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.4872, "high": 0.4919, "low": 0.478, "close": 0.4792, "volume": 5736962.12, "close_time": 1760327999999, "quote_volume": 2769501.900632, "trades": 17723, "taker_buy_base": 3026830.15, "taker_buy_quote": 1461802.670195 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.4793, "high": 0.4947, "low": 0.4743, "close": 0.4866, "volume": 7908339.03, "close_time": 1760342399999, "quote_volume": 3826708.515426, "trades": 17508, "taker_buy_base": 3737003.94, "taker_buy_quote": 1810626.975636 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.4866, "high": 0.4989, "low": 0.4713, "close": 0.4808, "volume": 15348537.23, "close_time": 1760356799999, "quote_volume": 7497461.16927, "trades": 37234, "taker_buy_base": 7656286.18, "taker_buy_quote": 3742744.869642 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.4807, "high": 0.4954, "low": 0.4699, "close": 0.4791, "volume": 25956461.08, "close_time": 1760371199999, "quote_volume": 12517451.229135, "trades": 59773, "taker_buy_base": 14593333.51, "taker_buy_quote": 7039864.31107 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.479, "high": 0.5046, "low": 0.4719, "close": 0.5035, "volume": 19380732.57, "close_time": 1760385599999, "quote_volume": 9443289.206639, "trades": 44008, "taker_buy_base": 10957896.1, "taker_buy_quote": 5338864.919809 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.5034, "high": 0.5118, "low": 0.5004, "close": 0.5021, "volume": 8235884.28, "close_time": 1760399999999, "quote_volume": 4169868.809956, "trades": 18844, "taker_buy_base": 4397534.28, "taker_buy_quote": 2227293.749108 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.5022, "high": 0.5062, "low": 0.4857, "close": 0.4862, "volume": 9447285.0, "close_time": 1760414399999, "quote_volume": 4688057.356111, "trades": 24180, "taker_buy_base": 4496614.81, "taker_buy_quote": 2230676.139854 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.4862, "high": 0.488, "low": 0.4503, "close": 0.4587, "volume": 19042343.16, "close_time": 1760428799999, "quote_volume": 8869814.419362, "trades": 46588, "taker_buy_base": 9287131.29, "taker_buy_quote": 4323186.108597 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.4586, "high": 0.4794, "low": 0.4524, "close": 0.4592, "volume": 21480978.74, "close_time": 1760443199999, "quote_volume": 9988550.013624, "trades": 42039, "taker_buy_base": 10273607.44, "taker_buy_quote": 4778001.931957 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.4592, "high": 0.4772, "low": 0.4492, "close": 0.4761, "volume": 13268749.54, "close_time": 1760457599999, "quote_volume": 6122352.072216, "trades": 34388, "taker_buy_base": 6892242.57, "taker_buy_quote": 3184262.31876 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.4762, "high": 0.4886, "low": 0.4689, "close": 0.4792, "volume": 16176711.15, "close_time": 1760471999999, "quote_volume": 7765642.431091, "trades": 39741, "taker_buy_base": 7447043.97, "taker_buy_quote": 3577921.954368 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.4793, "high": 0.4878, "low": 0.4765, "close": 0.4852, "volume": 3683435.78, "close_time": 1760486399999, "quote_volume": 1776798.899653, "trades": 11246, "taker_buy_base": 2014992.69, "taker_buy_quote": 972284.943717 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.4852, "high": 0.488, "low": 0.4758, "close": 0.4788, "volume": 4170663.49, "close_time": 1760500799999, "quote_volume": 2010386.967565, "trades": 14099, "taker_buy_base": 1916529.07, "taker_buy_quote": 923758.069713 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.479, "high": 0.4877, "low": 0.4767, "close": 0.487, "volume": 3738523.47, "close_time": 1760515199999, "quote_volume": 1804510.140103, "trades": 12377, "taker_buy_base": 1651071.51, "taker_buy_quote": 797300.867728 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.4869, "high": 0.4938, "low": 0.4727, "close": 0.4755, "volume": 6179259.95, "close_time": 1760529599999, "quote_volume": 2986322.074963, "trades": 19179, "taker_buy_base": 3239401.61, "taker_buy_quote": 1564859.555244 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.4754, "high": 0.4771, "low": 0.4599, "close": 0.464, "volume": 6318019.51, "close_time": 1760543999999, "quote_volume": 2961922.684184, "trades": 29174, "taker_buy_base": 2876134.61, "taker_buy_quote": 1350023.715378 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.464, "high": 0.4652, "low": 0.4558, "close": 0.4582, "volume": 4460629.26, "close_time": 1760558399999, "quote_volume": 2059334.430098, "trades": 16298, "taker_buy_base": 2177291.87, "taker_buy_quote": 1005546.48998 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.4584, "high": 0.4604, "low": 0.4489, "close": 0.4561, "volume": 4207273.89, "close_time": 1760572799999, "quote_volume": 1914754.150345, "trades": 14747, "taker_buy_base": 1925629.07, "taker_buy_quote": 877179.47031 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.456, "high": 0.4631, "low": 0.4534, "close": 0.4566, "volume": 2382638.03, "close_time": 1760587199999, "quote_volume": 1091950.587713, "trades": 10150, "taker_buy_base": 1018476.94, "taker_buy_quote": 466821.377222 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.4567, "high": 0.4636, "low": 0.4543, "close": 0.4581, "volume": 4342446.57, "close_time": 1760601599999, "quote_volume": 1993548.120296, "trades": 13844, "taker_buy_base": 2126318.44, "taker_buy_quote": 976575.619093 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.4582, "high": 0.4642, "low": 0.4372, "close": 0.4609, "volume": 8928753.82, "close_time": 1760615999999, "quote_volume": 4041639.147696, "trades": 26397, "taker_buy_base": 4483673.52, "taker_buy_quote": 2032418.057372 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.461, "high": 0.465, "low": 0.4346, "close": 0.437, "volume": 10165753.63, "close_time": 1760630399999, "quote_volume": 4594135.10708, "trades": 33714, "taker_buy_base": 4689279.81, "taker_buy_quote": 2120848.627022 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.4369, "high": 0.4496, "low": 0.4263, "close": 0.4299, "volume": 11343361.13, "close_time": 1760644799999, "quote_volume": 4959370.943348, "trades": 37831, "taker_buy_base": 5361918.37, "taker_buy_quote": 2347578.978484 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.43, "high": 0.4317, "low": 0.4207, "close": 0.4276, "volume": 6431025.49, "close_time": 1760659199999, "quote_volume": 2740294.429832, "trades": 18004, "taker_buy_base": 3082570.01, "taker_buy_quote": 1313745.954563 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.4276, "high": 0.4332, "low": 0.4244, "close": 0.4321, "volume": 3295511.46, "close_time": 1760673599999, "quote_volume": 1412051.902907, "trades": 9864, "taker_buy_base": 1668535.97, "taker_buy_quote": 715104.849667 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.4322, "high": 0.4346, "low": 0.3995, "close": 0.4018, "volume": 12186469.36, "close_time": 1760687999999, "quote_volume": 5048018.867269, "trades": 32106, "taker_buy_base": 5402720.15, "taker_buy_quote": 2237281.316128 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.4019, "high": 0.4192, "low": 0.3944, "close": 0.4169, "volume": 15988002.63, "close_time": 1760702399999, "quote_volume": 6459774.751667, "trades": 38141, "taker_buy_base": 8121294.82, "taker_buy_quote": 3283581.532875 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.4168, "high": 0.4223, "low": 0.4101, "close": 0.4219, "volume": 9193605.19, "close_time": 1760716799999, "quote_volume": 3836620.840566, "trades": 28365, "taker_buy_base": 4789504.49, "taker_buy_quote": 1998880.799409 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.422, "high": 0.4287, "low": 0.4168, "close": 0.419, "volume": 6567810.58, "close_time": 1760731199999, "quote_volume": 2774886.92779, "trades": 16636, "taker_buy_base": 3083320.89, "taker_buy_quote": 1302566.970914 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.4191, "high": 0.4277, "low": 0.4177, "close": 0.4193, "volume": 2625187.81, "close_time": 1760745599999, "quote_volume": 1110988.669682, "trades": 7106, "taker_buy_base": 1327043.63, "taker_buy_quote": 561483.885713 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.4194, "high": 0.4268, "low": 0.418, "close": 0.4238, "volume": 1819787.65, "close_time": 1760759999999, "quote_volume": 769283.8384, "trades": 6988, "taker_buy_base": 964358.22, "taker_buy_quote": 407542.497525 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.4237, "high": 0.4307, "low": 0.4183, "close": 0.4225, "volume": 2990454.16, "close_time": 1760774399999, "quote_volume": 1268945.645953, "trades": 10742, "taker_buy_base": 1500672.77, "taker_buy_quote": 637469.702388 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.4225, "high": 0.4292, "low": 0.4211, "close": 0.4283, "volume": 1725988.04, "close_time": 1760788799999, "quote_volume": 733907.276888, "trades": 7374, "taker_buy_base": 891267.68, "taker_buy_quote": 379055.154739 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.4284, "high": 0.4297, "low": 0.4197, "close": 0.4224, "volume": 2156455.52, "close_time": 1760803199999, "quote_volume": 913679.690432, "trades": 8214, "taker_buy_base": 922314.68, "taker_buy_quote": 391171.365789 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.4224, "high": 0.4268, "low": 0.4182, "close": 0.4259, "volume": 1531227.87, "close_time": 1760817599999, "quote_volume": 647603.375891, "trades": 6292, "taker_buy_base": 631785.43, "taker_buy_quote": 267461.876726 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.426, "high": 0.43, "low": 0.4238, "close": 0.4277, "volume": 1595906.26, "close_time": 1760831999999, "quote_volume": 682269.206592, "trades": 5782, "taker_buy_base": 924062.0, "taker_buy_quote": 395132.252755 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.4277, "high": 0.4324, "low": 0.424, "close": 0.4314, "volume": 1589283.32, "close_time": 1760846399999, "quote_volume": 680002.397227, "trades": 5614, "taker_buy_base": 835069.78, "taker_buy_quote": 357366.448834 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.4314, "high": 0.4322, "low": 0.4241, "close": 0.4274, "volume": 1535459.36, "close_time": 1760860799999, "quote_volume": 656540.819972, "trades": 5682, "taker_buy_base": 765535.7, "taker_buy_quote": 327368.617111 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.4275, "high": 0.4403, "low": 0.4207, "close": 0.4347, "volume": 8981733.19, "close_time": 1760875199999, "quote_volume": 3872041.242373, "trades": 28927, "taker_buy_base": 4601048.39, "taker_buy_quote": 1983431.128886 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.4347, "high": 0.4427, "low": 0.4312, "close": 0.4394, "volume": 5335669.12, "close_time": 1760889599999, "quote_volume": 2336478.761044, "trades": 17608, "taker_buy_base": 2240105.44, "taker_buy_quote": 980431.624623 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.4393, "high": 0.4452, "low": 0.437, "close": 0.4416, "volume": 4436284.73, "close_time": 1760903999999, "quote_volume": 1957888.208163, "trades": 11581, "taker_buy_base": 2068196.3, "taker_buy_quote": 912681.646346 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.4416, "high": 0.4443, "low": 0.4378, "close": 0.4385, "volume": 2479712.63, "close_time": 1760918399999, "quote_volume": 1094633.053593, "trades": 6410, "taker_buy_base": 1063210.91, "taker_buy_quote": 469280.654158 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.4385, "high": 0.4512, "low": 0.4304, "close": 0.4491, "volume": 3061037.51, "close_time": 1760932799999, "quote_volume": 1341049.741057, "trades": 12217, "taker_buy_base": 1513938.63, "taker_buy_quote": 663165.712537 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.4492, "high": 0.4565, "low": 0.4478, "close": 0.4492, "volume": 3590698.92, "close_time": 1760947199999, "quote_volume": 1620795.546767, "trades": 10791, "taker_buy_base": 1773402.86, "taker_buy_quote": 800699.672164 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.4492, "high": 0.4534, "low": 0.4455, "close": 0.4499, "volume": 4088641.98, "close_time": 1760961599999, "quote_volume": 1837582.564157, "trades": 10232, "taker_buy_base": 1481924.26, "taker_buy_quote": 666262.562255 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.4498, "high": 0.4578, "low": 0.4488, "close": 0.4489, "volume": 4297515.39, "close_time": 1760975999999, "quote_volume": 1949672.44834, "trades": 12282, "taker_buy_base": 2021490.81, "taker_buy_quote": 917638.847734 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.4488, "high": 0.4521, "low": 0.4395, "close": 0.4506, "volume": 4946104.27, "close_time": 1760990399999, "quote_volume": 2202037.510384, "trades": 15189, "taker_buy_base": 2258657.42, "taker_buy_quote": 1006414.166856 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.4505, "high": 0.4524, "low": 0.4468, "close": 0.4472, "volume": 2129671.57, "close_time": 1761004799999, "quote_volume": 958145.667725, "trades": 5140, "taker_buy_base": 987307.7, "taker_buy_quote": 443900.324182 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.4469, "high": 0.448, "low": 0.4357, "close": 0.4363, "volume": 3129014.39, "close_time": 1761019199999, "quote_volume": 1381189.782118, "trades": 7333, "taker_buy_base": 1367408.0, "taker_buy_quote": 604099.173662 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.4363, "high": 0.4369, "low": 0.4259, "close": 0.4336, "volume": 4408745.84, "close_time": 1761033599999, "quote_volume": 1898215.048455, "trades": 11781, "taker_buy_base": 1803033.56, "taker_buy_quote": 776554.725767 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.4335, "high": 0.4385, "low": 0.4271, "close": 0.4355, "volume": 2852498.83, "close_time": 1761047999999, "quote_volume": 1234218.874451, "trades": 6800, "taker_buy_base": 1537515.22, "taker_buy_quote": 665554.438834 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.4356, "high": 0.4671, "low": 0.4344, "close": 0.4623, "volume": 11921700.72, "close_time": 1761062399999, "quote_volume": 5403537.829301, "trades": 26121, "taker_buy_base": 5991755.13, "taker_buy_quote": 2715901.663615 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.4621, "high": 0.4667, "low": 0.4528, "close": 0.457, "volume": 7418534.78, "close_time": 1761076799999, "quote_volume": 3413367.886523, "trades": 27421, "taker_buy_base": 3203083.64, "taker_buy_quote": 1475429.183059 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.4571, "high": 0.458, "low": 0.4317, "close": 0.4334, "volume": 6327950.02, "close_time": 1761091199999, "quote_volume": 2817826.220988, "trades": 21472, "taker_buy_base": 2766553.49, "taker_buy_quote": 1232844.645635 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.4333, "high": 0.4361, "low": 0.4294, "close": 0.4353, "volume": 3662096.25, "close_time": 1761105599999, "quote_volume": 1584984.255291, "trades": 15005, "taker_buy_base": 1703645.3, "taker_buy_quote": 737527.307965 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.4352, "high": 0.4384, "low": 0.4279, "close": 0.4334, "volume": 3851754.36, "close_time": 1761119999999, "quote_volume": 1666519.251416, "trades": 11124, "taker_buy_base": 1794591.36, "taker_buy_quote": 777001.667797 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.4334, "high": 0.4355, "low": 0.4227, "close": 0.4323, "volume": 5501005.0, "close_time": 1761134399999, "quote_volume": 2364204.332723, "trades": 16958, "taker_buy_base": 2478667.44, "taker_buy_quote": 1065932.976207 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.4322, "high": 0.4372, "low": 0.4271, "close": 0.4327, "volume": 7293474.15, "close_time": 1761148799999, "quote_volume": 3149670.487877, "trades": 32331, "taker_buy_base": 3973806.0, "taker_buy_quote": 1716361.36528 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.4327, "high": 0.4341, "low": 0.4188, "close": 0.4232, "volume": 5935325.34, "close_time": 1761163199999, "quote_volume": 2534013.077042, "trades": 23477, "taker_buy_base": 2828973.73, "taker_buy_quote": 1208275.922837 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.4232, "high": 0.4247, "low": 0.4046, "close": 0.4194, "volume": 6927394.66, "close_time": 1761177599999, "quote_volume": 2865752.267528, "trades": 19364, "taker_buy_base": 3353380.74, "taker_buy_quote": 1386430.585222 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.4195, "high": 0.4233, "low": 0.4182, "close": 0.4211, "volume": 2450136.72, "close_time": 1761191999999, "quote_volume": 1030559.159096, "trades": 7128, "taker_buy_base": 1178723.57, "taker_buy_quote": 495717.893886 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.4212, "high": 0.4303, "low": 0.4206, "close": 0.4282, "volume": 2314052.72, "close_time": 1761206399999, "quote_volume": 988078.228875, "trades": 7837, "taker_buy_base": 1286649.4, "taker_buy_quote": 549278.14097 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.4283, "high": 0.4343, "low": 0.4272, "close": 0.4282, "volume": 2890368.64, "close_time": 1761220799999, "quote_volume": 1245426.646932, "trades": 8297, "taker_buy_base": 1494615.5, "taker_buy_quote": 644098.95071 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.4281, "high": 0.4348, "low": 0.4235, "close": 0.4328, "volume": 3863155.58, "close_time": 1761235199999, "quote_volume": 1659807.573093, "trades": 16286, "taker_buy_base": 1963392.01, "taker_buy_quote": 844228.84106 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.4327, "high": 0.4401, "low": 0.4317, "close": 0.4345, "volume": 3645176.47, "close_time": 1761249599999, "quote_volume": 1588193.188782, "trades": 11581, "taker_buy_base": 1651463.01, "taker_buy_quote": 719730.869915 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.4344, "high": 0.4345, "low": 0.4275, "close": 0.4336, "volume": 1791507.61, "close_time": 1761263999999, "quote_volume": 772833.382449, "trades": 6111, "taker_buy_base": 935220.75, "taker_buy_quote": 403423.574767 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.4337, "high": 0.4359, "low": 0.4309, "close": 0.4321, "volume": 1400345.75, "close_time": 1761278399999, "quote_volume": 606823.496522, "trades": 4998, "taker_buy_base": 725050.52, "taker_buy_quote": 314217.120479 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.4321, "high": 0.4441, "low": 0.4311, "close": 0.4402, "volume": 3037637.51, "close_time": 1761292799999, "quote_volume": 1336428.897507, "trades": 9289, "taker_buy_base": 1587279.31, "taker_buy_quote": 698188.895626 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.4402, "high": 0.4451, "low": 0.4358, "close": 0.4413, "volume": 1830685.44, "close_time": 1761307199999, "quote_volume": 806249.035455, "trades": 6919, "taker_buy_base": 844064.4, "taker_buy_quote": 371985.45074 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.4413, "high": 0.4531, "low": 0.4348, "close": 0.4365, "volume": 5330875.57, "close_time": 1761321599999, "quote_volume": 2362336.853703, "trades": 21629, "taker_buy_base": 2627245.28, "taker_buy_quote": 1165078.491904 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.4366, "high": 0.4458, "low": 0.4333, "close": 0.4446, "volume": 2391133.97, "close_time": 1761335999999, "quote_volume": 1051879.378956, "trades": 8011, "taker_buy_base": 1257684.0, "taker_buy_quote": 553447.781556 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.4448, "high": 0.4496, "low": 0.4442, "close": 0.4482, "volume": 1453742.7, "close_time": 1761350399999, "quote_volume": 650826.766097, "trades": 4856, "taker_buy_base": 676088.75, "taker_buy_quote": 302664.940641 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.4481, "high": 0.4484, "low": 0.4429, "close": 0.443, "volume": 1338214.64, "close_time": 1761364799999, "quote_volume": 596156.630349, "trades": 4748, "taker_buy_base": 559484.12, "taker_buy_quote": 249228.309456 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.4429, "high": 0.4452, "low": 0.44, "close": 0.4403, "volume": 1396340.97, "close_time": 1761379199999, "quote_volume": 617668.432332, "trades": 4753, "taker_buy_base": 681123.47, "taker_buy_quote": 301355.387847 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.4404, "high": 0.4435, "low": 0.4385, "close": 0.4431, "volume": 1101213.35, "close_time": 1761393599999, "quote_volume": 485806.166832, "trades": 4088, "taker_buy_base": 591822.45, "taker_buy_quote": 261197.143644 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.4431, "high": 0.4474, "low": 0.4428, "close": 0.4464, "volume": 1778538.44, "close_time": 1761407999999, "quote_volume": 791659.928851, "trades": 6315, "taker_buy_base": 926553.3, "taker_buy_quote": 412416.810051 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.4464, "high": 0.4506, "low": 0.4452, "close": 0.4505, "volume": 2035112.2, "close_time": 1761422399999, "quote_volume": 912221.214505, "trades": 5255, "taker_buy_base": 1133076.44, "taker_buy_quote": 508034.590209 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.4505, "high": 0.451, "low": 0.4463, "close": 0.4467, "volume": 1328381.12, "close_time": 1761436799999, "quote_volume": 595069.874647, "trades": 3516, "taker_buy_base": 552274.82, "taker_buy_quote": 247510.888871 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.4467, "high": 0.448, "low": 0.4395, "close": 0.4409, "volume": 1647327.07, "close_time": 1761451199999, "quote_volume": 731488.627258, "trades": 4692, "taker_buy_base": 797087.77, "taker_buy_quote": 353922.386755 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.4409, "high": 0.4473, "low": 0.4407, "close": 0.4466, "volume": 1289003.96, "close_time": 1761465599999, "quote_volume": 572409.632338, "trades": 3153, "taker_buy_base": 604734.9, "taker_buy_quote": 268729.969752 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.4465, "high": 0.4607, "low": 0.4465, "close": 0.459, "volume": 3455583.25, "close_time": 1761479999999, "quote_volume": 1569705.824545, "trades": 9432, "taker_buy_base": 2122634.27, "taker_buy_quote": 964608.16871 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.4591, "high": 0.4642, "low": 0.4574, "close": 0.463, "volume": 4380543.61, "close_time": 1761494399999, "quote_volume": 2019922.259036, "trades": 9239, "taker_buy_base": 2056717.34, "taker_buy_quote": 948686.687019 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.4631, "high": 0.4633, "low": 0.4589, "close": 0.4611, "volume": 1269365.9, "close_time": 1761508799999, "quote_volume": 584866.728941, "trades": 4006, "taker_buy_base": 605209.6, "taker_buy_quote": 278849.525556 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.4612, "high": 0.4716, "low": 0.4566, "close": 0.4647, "volume": 4196860.89, "close_time": 1761523199999, "quote_volume": 1951820.322704, "trades": 11655, "taker_buy_base": 2154540.06, "taker_buy_quote": 1002892.17098 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.4648, "high": 0.4714, "low": 0.4635, "close": 0.469, "volume": 2710082.37, "close_time": 1761537599999, "quote_volume": 1269395.745214, "trades": 6429, "taker_buy_base": 1308644.53, "taker_buy_quote": 612994.040183 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.4689, "high": 0.4761, "low": 0.4644, "close": 0.4675, "volume": 3645567.26, "close_time": 1761551999999, "quote_volume": 1714676.867477, "trades": 7785, "taker_buy_base": 1668968.41, "taker_buy_quote": 786140.047033 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.4675, "high": 0.4691, "low": 0.456, "close": 0.4606, "volume": 3877088.93, "close_time": 1761566399999, "quote_volume": 1790681.145287, "trades": 9853, "taker_buy_base": 1771238.23, "taker_buy_quote": 818004.956631 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.4607, "high": 0.461, "low": 0.4519, "close": 0.4569, "volume": 3455076.21, "close_time": 1761580799999, "quote_volume": 1578937.286137, "trades": 9742, "taker_buy_base": 1700911.29, "taker_buy_quote": 777798.471309 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.457, "high": 0.4686, "low": 0.457, "close": 0.4596, "volume": 3563471.9, "close_time": 1761595199999, "quote_volume": 1650498.381507, "trades": 8847, "taker_buy_base": 1881584.02, "taker_buy_quote": 871780.663975 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.4595, "high": 0.4595, "low": 0.4482, "close": 0.4518, "volume": 2777566.19, "close_time": 1761609599999, "quote_volume": 1261926.759642, "trades": 7461, "taker_buy_base": 1243860.78, "taker_buy_quote": 564837.422823 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.4518, "high": 0.4551, "low": 0.4481, "close": 0.4509, "volume": 2412762.14, "close_time": 1761623999999, "quote_volume": 1089591.112252, "trades": 5772, "taker_buy_base": 1247364.84, "taker_buy_quote": 563603.965404 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.4508, "high": 0.4616, "low": 0.4478, "close": 0.4546, "volume": 2453960.97, "close_time": 1761638399999, "quote_volume": 1114735.448806, "trades": 6425, "taker_buy_base": 1372760.43, "taker_buy_quote": 623970.411723 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.4547, "high": 0.4583, "low": 0.4518, "close": 0.4523, "volume": 1689000.14, "close_time": 1761652799999, "quote_volume": 768359.163454, "trades": 4120, "taker_buy_base": 827275.02, "taker_buy_quote": 376291.466111 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.4521, "high": 0.4623, "low": 0.4453, "close": 0.452, "volume": 5065726.33, "close_time": 1761667199999, "quote_volume": 2304201.042621, "trades": 12046, "taker_buy_base": 2525598.1, "taker_buy_quote": 1148728.202714 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.452, "high": 0.4571, "low": 0.4398, "close": 0.442, "volume": 3140297.92, "close_time": 1761681599999, "quote_volume": 1406894.452468, "trades": 8239, "taker_buy_base": 1370920.99, "taker_buy_quote": 614356.263617 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.442, "high": 0.442, "low": 0.4267, "close": 0.4355, "volume": 6416455.08, "close_time": 1761695999999, "quote_volume": 2781200.986163, "trades": 13905, "taker_buy_base": 3187438.62, "taker_buy_quote": 1381958.315035 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.4354, "high": 0.439, "low": 0.434, "close": 0.4347, "volume": 1468378.24, "close_time": 1761710399999, "quote_volume": 639994.231157, "trades": 4361, "taker_buy_base": 744656.41, "taker_buy_quote": 324696.62997 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.4347, "high": 0.439, "low": 0.4345, "close": 0.4375, "volume": 1456454.86, "close_time": 1761724799999, "quote_volume": 635484.226817, "trades": 3769, "taker_buy_base": 646707.0, "taker_buy_quote": 282256.613495 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.4376, "high": 0.4481, "low": 0.4343, "close": 0.4455, "volume": 3068803.4, "close_time": 1761739199999, "quote_volume": 1355170.766999, "trades": 6565, "taker_buy_base": 1335602.41, "taker_buy_quote": 590613.532058 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.4455, "high": 0.45, "low": 0.4368, "close": 0.4398, "volume": 4280602.32, "close_time": 1761753599999, "quote_volume": 1905984.437843, "trades": 12240, "taker_buy_base": 2082684.21, "taker_buy_quote": 927870.013272 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.4397, "high": 0.452, "low": 0.4255, "close": 0.4487, "volume": 20037421.52, "close_time": 1761767999999, "quote_volume": 8801039.414636, "trades": 48827, "taker_buy_base": 9536429.63, "taker_buy_quote": 4183954.929975 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.4487, "high": 0.456, "low": 0.4382, "close": 0.4404, "volume": 3644092.57, "close_time": 1761782399999, "quote_volume": 1634436.474743, "trades": 11621, "taker_buy_base": 1800436.6, "taker_buy_quote": 808213.220018 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.4404, "high": 0.4477, "low": 0.4373, "close": 0.4423, "volume": 2591403.33, "close_time": 1761796799999, "quote_volume": 1147740.052792, "trades": 8951, "taker_buy_base": 1240953.71, "taker_buy_quote": 549517.996829 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.4422, "high": 0.4422, "low": 0.4227, "close": 0.4379, "volume": 6787175.95, "close_time": 1761811199999, "quote_volume": 2924216.626543, "trades": 21724, "taker_buy_base": 3182172.66, "taker_buy_quote": 1371877.833961 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.4377, "high": 0.4377, "low": 0.4243, "close": 0.4243, "volume": 3327513.25, "close_time": 1761825599999, "quote_volume": 1426589.028731, "trades": 8339, "taker_buy_base": 1818010.42, "taker_buy_quote": 778976.14739 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.4244, "high": 0.4249, "low": 0.3997, "close": 0.4011, "volume": 10011520.58, "close_time": 1761839999999, "quote_volume": 4118765.994218, "trades": 25738, "taker_buy_base": 4231828.58, "taker_buy_quote": 1743131.063682 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.4011, "high": 0.4044, "low": 0.3865, "close": 0.3884, "volume": 9803941.26, "close_time": 1761854399999, "quote_volume": 3864269.787604, "trades": 21248, "taker_buy_base": 4390459.25, "taker_buy_quote": 1729406.422154 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.3883, "high": 0.4009, "low": 0.3868, "close": 0.4003, "volume": 5552964.04, "close_time": 1761868799999, "quote_volume": 2184734.824512, "trades": 12831, "taker_buy_base": 3005055.07, "taker_buy_quote": 1183382.455466 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.4004, "high": 0.4085, "low": 0.3988, "close": 0.4019, "volume": 5882919.2, "close_time": 1761883199999, "quote_volume": 2376211.417729, "trades": 12748, "taker_buy_base": 2442824.49, "taker_buy_quote": 986818.267569 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.4019, "high": 0.4052, "low": 0.3982, "close": 0.3987, "volume": 3913255.68, "close_time": 1761897599999, "quote_volume": 1571038.540357, "trades": 9518, "taker_buy_base": 1779420.79, "taker_buy_quote": 714591.37075 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.3987, "high": 0.4065, "low": 0.3966, "close": 0.4061, "volume": 3732646.61, "close_time": 1761911999999, "quote_volume": 1493403.434454, "trades": 9535, "taker_buy_base": 1581823.09, "taker_buy_quote": 633201.685013 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.406, "high": 0.4078, "low": 0.3982, "close": 0.4047, "volume": 4721745.69, "close_time": 1761926399999, "quote_volume": 1903167.337853, "trades": 16543, "taker_buy_base": 2541101.16, "taker_buy_quote": 1024317.303071 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.4047, "high": 0.405, "low": 0.3875, "close": 0.4028, "volume": 7442437.16, "close_time": 1761940799999, "quote_volume": 2937602.477247, "trades": 24088, "taker_buy_base": 4009126.04, "taker_buy_quote": 1583219.854606 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.4028, "high": 0.4033, "low": 0.3952, "close": 0.3991, "volume": 2697041.9, "close_time": 1761955199999, "quote_volume": 1074831.767439, "trades": 8903, "taker_buy_base": 1503235.16, "taker_buy_quote": 599175.318466 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.3992, "high": 0.403, "low": 0.396, "close": 0.4019, "volume": 2086024.45, "close_time": 1761969599999, "quote_volume": 834073.699009, "trades": 8130, "taker_buy_base": 1207917.08, "taker_buy_quote": 483039.372911 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.4019, "high": 0.4074, "low": 0.3969, "close": 0.4059, "volume": 2356033.78, "close_time": 1761983999999, "quote_volume": 944832.034608, "trades": 8906, "taker_buy_base": 1283168.94, "taker_buy_quote": 514831.173108 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.406, "high": 0.4102, "low": 0.4039, "close": 0.4099, "volume": 4029114.62, "close_time": 1761998399999, "quote_volume": 1638829.544964, "trades": 11671, "taker_buy_base": 2169033.93, "taker_buy_quote": 882359.286807 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.4099, "high": 0.4138, "low": 0.4046, "close": 0.4102, "volume": 4186156.51, "close_time": 1762012799999, "quote_volume": 1713446.59856, "trades": 12815, "taker_buy_base": 2039458.19, "taker_buy_quote": 834856.224515 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.4103, "high": 0.4161, "low": 0.4092, "close": 0.4148, "volume": 3777036.64, "close_time": 1762027199999, "quote_volume": 1562373.811373, "trades": 10256, "taker_buy_base": 2021707.77, "taker_buy_quote": 836401.619369 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.4148, "high": 0.4184, "low": 0.412, "close": 0.417, "volume": 1719038.3, "close_time": 1762041599999, "quote_volume": 714406.094096, "trades": 5690, "taker_buy_base": 933843.89, "taker_buy_quote": 388062.446894 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.417, "high": 0.4171, "low": 0.411, "close": 0.4117, "volume": 1380340.65, "close_time": 1762055999999, "quote_volume": 571240.768899, "trades": 5661, "taker_buy_base": 638317.27, "taker_buy_quote": 264115.222138 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.4117, "high": 0.4268, "low": 0.411, "close": 0.4264, "volume": 4621264.79, "close_time": 1762070399999, "quote_volume": 1943765.709949, "trades": 12938, "taker_buy_base": 2411039.67, "taker_buy_quote": 1014728.098789 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.4264, "high": 0.4292, "low": 0.4204, "close": 0.4291, "volume": 4036951.52, "close_time": 1762084799999, "quote_volume": 1714589.188376, "trades": 12901, "taker_buy_base": 2018538.47, "taker_buy_quote": 858259.503972 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.4292, "high": 0.4307, "low": 0.4088, "close": 0.4119, "volume": 4650612.96, "close_time": 1762099199999, "quote_volume": 1946219.493847, "trades": 17408, "taker_buy_base": 2027713.22, "taker_buy_quote": 849226.487145 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.4119, "high": 0.4154, "low": 0.4056, "close": 0.4093, "volume": 3033664.85, "close_time": 1762113599999, "quote_volume": 1244711.7332, "trades": 12024, "taker_buy_base": 1345080.73, "taker_buy_quote": 552260.029731 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.4093, "high": 0.422, "low": 0.4074, "close": 0.4203, "volume": 2751443.17, "close_time": 1762127999999, "quote_volume": 1142413.47526, "trades": 9047, "taker_buy_base": 1626266.15, "taker_buy_quote": 675119.340455 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.4203, "high": 0.4218, "low": 0.3861, "close": 0.3876, "volume": 7299739.45, "close_time": 1762142399999, "quote_volume": 2919532.621455, "trades": 24219, "taker_buy_base": 3097646.63, "taker_buy_quote": 1239333.612204 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.3876, "high": 0.3921, "low": 0.3759, "close": 0.3845, "volume": 10995753.57, "close_time": 1762156799999, "quote_volume": 4222269.68861, "trades": 29810, "taker_buy_base": 5720798.35, "taker_buy_quote": 2198439.217224 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.3845, "high": 0.3877, "low": 0.3757, "close": 0.3806, "volume": 5974684.79, "close_time": 1762171199999, "quote_volume": 2278767.172145, "trades": 17212, "taker_buy_base": 3199474.82, "taker_buy_quote": 1221372.831364 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.3806, "high": 0.3876, "low": 0.3442, "close": 0.3541, "volume": 21089454.03, "close_time": 1762185599999, "quote_volume": 7711058.945144, "trades": 50752, "taker_buy_base": 10587033.59, "taker_buy_quote": 3868362.286957 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.3542, "high": 0.3685, "low": 0.3513, "close": 0.3551, "volume": 8797438.09, "close_time": 1762199999999, "quote_volume": 3170504.649555, "trades": 31565, "taker_buy_base": 5003670.69, "taker_buy_quote": 1804112.138283 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.3552, "high": 0.3558, "low": 0.3429, "close": 0.3527, "volume": 8267242.7, "close_time": 1762214399999, "quote_volume": 2888674.248698, "trades": 22310, "taker_buy_base": 4275977.62, "taker_buy_quote": 1494211.724683 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.3527, "high": 0.3642, "low": 0.3482, "close": 0.3635, "volume": 6426048.04, "close_time": 1762228799999, "quote_volume": 2299948.664779, "trades": 13547, "taker_buy_base": 3344552.02, "taker_buy_quote": 1196295.118444 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.3637, "high": 0.3676, "low": 0.3431, "close": 0.3469, "volume": 13335291.99, "close_time": 1762243199999, "quote_volume": 4708212.538065, "trades": 33387, "taker_buy_base": 6444309.64, "taker_buy_quote": 2275150.407838 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.3468, "high": 0.3684, "low": 0.3452, "close": 0.3624, "volume": 8535861.9, "close_time": 1762257599999, "quote_volume": 3051225.14954, "trades": 20721, "taker_buy_base": 4767869.2, "taker_buy_quote": 1706594.77295 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.3623, "high": 0.3686, "low": 0.3534, "close": 0.3575, "volume": 8523273.98, "close_time": 1762271999999, "quote_volume": 3072307.819512, "trades": 23313, "taker_buy_base": 4406666.92, "taker_buy_quote": 1588605.817691 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.3576, "high": 0.3604, "low": 0.3288, "close": 0.3353, "volume": 19993608.11, "close_time": 1762286399999, "quote_volume": 6841809.992562, "trades": 45419, "taker_buy_base": 8976149.5, "taker_buy_quote": 3076525.892264 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.3353, "high": 0.3501, "low": 0.3177, "close": 0.3454, "volume": 25794844.03, "close_time": 1762300799999, "quote_volume": 8568411.372795, "trades": 54626, "taker_buy_base": 13869575.31, "taker_buy_quote": 4613268.982843 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.3453, "high": 0.3552, "low": 0.3282, "close": 0.3533, "volume": 13791132.83, "close_time": 1762315199999, "quote_volume": 4742712.990425, "trades": 36690, "taker_buy_base": 7118905.76, "taker_buy_quote": 2451300.4298 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.3534, "high": 0.3553, "low": 0.3483, "close": 0.3521, "volume": 4342401.51, "close_time": 1762329599999, "quote_volume": 1526965.281364, "trades": 11756, "taker_buy_base": 2053783.32, "taker_buy_quote": 722662.663022 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.3522, "high": 0.3578, "low": 0.3457, "close": 0.3568, "volume": 5702375.19, "close_time": 1762343999999, "quote_volume": 2003066.134897, "trades": 18480, "taker_buy_base": 2669229.81, "taker_buy_quote": 937460.364389 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.3568, "high": 0.3638, "low": 0.3545, "close": 0.3638, "volume": 6189760.41, "close_time": 1762358399999, "quote_volume": 2220815.794878, "trades": 20948, "taker_buy_base": 3606347.13, "taker_buy_quote": 1294269.283573 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.3638, "high": 0.3767, "low": 0.3594, "close": 0.3743, "volume": 6356791.39, "close_time": 1762372799999, "quote_volume": 2346134.930755, "trades": 16247, "taker_buy_base": 3603386.54, "taker_buy_quote": 1330390.934703 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.3743, "high": 0.3774, "low": 0.3693, "close": 0.3728, "volume": 4540285.41, "close_time": 1762387199999, "quote_volume": 1692641.243297, "trades": 11322, "taker_buy_base": 2452332.74, "taker_buy_quote": 914487.487623 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.3728, "high": 0.3728, "low": 0.3638, "close": 0.3672, "volume": 4044795.36, "close_time": 1762401599999, "quote_volume": 1487830.88045, "trades": 12160, "taker_buy_base": 1900604.0, "taker_buy_quote": 699434.240591 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.3673, "high": 0.3701, "low": 0.3598, "close": 0.3606, "volume": 3201816.35, "close_time": 1762415999999, "quote_volume": 1164101.811851, "trades": 10662, "taker_buy_base": 1632280.33, "taker_buy_quote": 593631.412252 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.3605, "high": 0.3638, "low": 0.358, "close": 0.3613, "volume": 2453942.32, "close_time": 1762430399999, "quote_volume": 887034.00322, "trades": 8893, "taker_buy_base": 1140425.85, "taker_buy_quote": 412348.739454 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.3613, "high": 0.3689, "low": 0.3536, "close": 0.3556, "volume": 9169315.11, "close_time": 1762444799999, "quote_volume": 3307116.096806, "trades": 28559, "taker_buy_base": 4505637.79, "taker_buy_quote": 1625008.813481 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.3557, "high": 0.366, "low": 0.3493, "close": 0.3641, "volume": 6123136.69, "close_time": 1762459199999, "quote_volume": 2190432.19808, "trades": 26380, "taker_buy_base": 3223856.53, "taker_buy_quote": 1153377.159259 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.3642, "high": 0.3668, "low": 0.3594, "close": 0.3648, "volume": 3909211.46, "close_time": 1762473599999, "quote_volume": 1418336.071271, "trades": 14285, "taker_buy_base": 2240060.29, "taker_buy_quote": 813360.404151 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.3648, "high": 0.3804, "low": 0.3644, "close": 0.3759, "volume": 6589864.72, "close_time": 1762487999999, "quote_volume": 2445560.932466, "trades": 24684, "taker_buy_base": 3752537.33, "taker_buy_quote": 1393126.447592 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.3759, "high": 0.3873, "low": 0.3693, "close": 0.3872, "volume": 5866569.83, "close_time": 1762502399999, "quote_volume": 2219382.763631, "trades": 18900, "taker_buy_base": 2942744.54, "taker_buy_quote": 1115779.952484 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.3872, "high": 0.3898, "low": 0.3759, "close": 0.3812, "volume": 8452697.66, "close_time": 1762516799999, "quote_volume": 3238923.029373, "trades": 29954, "taker_buy_base": 4335303.56, "taker_buy_quote": 1662241.574758 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.3812, "high": 0.4013, "low": 0.3696, "close": 0.3998, "volume": 13276177.22, "close_time": 1762531199999, "quote_volume": 5104333.055698, "trades": 52716, "taker_buy_base": 6810333.48, "taker_buy_quote": 2621987.472882 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.3999, "high": 0.4372, "low": 0.3992, "close": 0.4287, "volume": 21019968.72, "close_time": 1762545599999, "quote_volume": 8872755.732998, "trades": 68573, "taker_buy_base": 11726269.94, "taker_buy_quote": 4950960.184111 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.4286, "high": 0.4383, "low": 0.4225, "close": 0.4235, "volume": 7799867.17, "close_time": 1762559999999, "quote_volume": 3363125.78061, "trades": 23949, "taker_buy_base": 4027331.75, "taker_buy_quote": 1736727.62685 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.4234, "high": 0.4369, "low": 0.4172, "close": 0.428, "volume": 8361988.73, "close_time": 1762574399999, "quote_volume": 3581132.388141, "trades": 29625, "taker_buy_base": 4089499.69, "taker_buy_quote": 1752652.858011 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.4281, "high": 0.436, "low": 0.4172, "close": 0.4258, "volume": 8556608.96, "close_time": 1762588799999, "quote_volume": 3646945.604185, "trades": 29216, "taker_buy_base": 4251665.27, "taker_buy_quote": 1812057.842483 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.4257, "high": 0.4341, "low": 0.4208, "close": 0.4306, "volume": 6506823.77, "close_time": 1762603199999, "quote_volume": 2786222.812931, "trades": 22039, "taker_buy_base": 3442594.9, "taker_buy_quote": 1475284.543686 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.4306, "high": 0.435, "low": 0.4118, "close": 0.4133, "volume": 8875783.4, "close_time": 1762617599999, "quote_volume": 3755909.102806, "trades": 31863, "taker_buy_base": 3973711.14, "taker_buy_quote": 1685460.775349 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.4134, "high": 0.4212, "low": 0.4103, "close": 0.4185, "volume": 4968461.44, "close_time": 1762631999999, "quote_volume": 2067031.984808, "trades": 18577, "taker_buy_base": 2745892.83, "taker_buy_quote": 1143164.260764 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.4185, "high": 0.4241, "low": 0.4153, "close": 0.4232, "volume": 2996577.65, "close_time": 1762646399999, "quote_volume": 1260731.436475, "trades": 8522, "taker_buy_base": 1591394.86, "taker_buy_quote": 669371.60286 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.4232, "high": 0.4236, "low": 0.4026, "close": 0.4049, "volume": 4550186.77, "close_time": 1762660799999, "quote_volume": 1872722.994372, "trades": 15975, "taker_buy_base": 1571644.23, "taker_buy_quote": 647647.697206 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.405, "high": 0.4155, "low": 0.4043, "close": 0.4146, "volume": 3000924.18, "close_time": 1762675199999, "quote_volume": 1227242.53039, "trades": 11249, "taker_buy_base": 1609537.23, "taker_buy_quote": 659146.657659 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.4146, "high": 0.4189, "low": 0.4042, "close": 0.4156, "volume": 3549914.48, "close_time": 1762689599999, "quote_volume": 1462607.799328, "trades": 16526, "taker_buy_base": 1862555.46, "taker_buy_quote": 767964.407774 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.4156, "high": 0.4297, "low": 0.4148, "close": 0.4248, "volume": 7123469.05, "close_time": 1762703999999, "quote_volume": 3007896.568635, "trades": 29314, "taker_buy_base": 3686235.99, "taker_buy_quote": 1555350.659592 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.4247, "high": 0.4349, "low": 0.4204, "close": 0.4349, "volume": 5537799.61, "close_time": 1762718399999, "quote_volume": 2361355.813862, "trades": 21568, "taker_buy_base": 2740406.85, "taker_buy_quote": 1168977.862815 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.4348, "high": 0.4348, "low": 0.4263, "close": 0.4286, "volume": 2739696.88, "close_time": 1762732799999, "quote_volume": 1179374.188728, "trades": 12984, "taker_buy_base": 1351392.96, "taker_buy_quote": 581991.273618 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.4287, "high": 0.437, "low": 0.4246, "close": 0.4351, "volume": 5190120.31, "close_time": 1762747199999, "quote_volume": 2247153.510637, "trades": 23651, "taker_buy_base": 2450289.91, "taker_buy_quote": 1060954.328788 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.4351, "high": 0.4412, "low": 0.4307, "close": 0.4357, "volume": 3991319.42, "close_time": 1762761599999, "quote_volume": 1742085.344928, "trades": 16762, "taker_buy_base": 1982047.01, "taker_buy_quote": 865714.363677 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.4357, "high": 0.4427, "low": 0.4291, "close": 0.4385, "volume": 5673099.63, "close_time": 1762775999999, "quote_volume": 2476263.330791, "trades": 20277, "taker_buy_base": 2948363.65, "taker_buy_quote": 1287969.017265 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.4386, "high": 0.4427, "low": 0.4265, "close": 0.4327, "volume": 7365279.88, "close_time": 1762790399999, "quote_volume": 3205897.236824, "trades": 30465, "taker_buy_base": 3283931.41, "taker_buy_quote": 1429895.43795 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.4326, "high": 0.4428, "low": 0.4252, "close": 0.4386, "volume": 4293454.62, "close_time": 1762804799999, "quote_volume": 1858872.567869, "trades": 21031, "taker_buy_base": 2147732.12, "taker_buy_quote": 929948.033886 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.4385, "high": 0.4537, "low": 0.4347, "close": 0.4447, "volume": 8727322.41, "close_time": 1762819199999, "quote_volume": 3881742.788133, "trades": 25108, "taker_buy_base": 4059192.62, "taker_buy_quote": 1806542.722873 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.4447, "high": 0.4539, "low": 0.4352, "close": 0.4473, "volume": 9185884.68, "close_time": 1762833599999, "quote_volume": 4089145.184604, "trades": 40920, "taker_buy_base": 4642270.58, "taker_buy_quote": 2067819.0476 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.4472, "high": 0.4482, "low": 0.4242, "close": 0.4244, "volume": 6027362.46, "close_time": 1762847999999, "quote_volume": 2618721.630364, "trades": 24073, "taker_buy_base": 2640430.15, "taker_buy_quote": 1148373.131335 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.4244, "high": 0.4298, "low": 0.4222, "close": 0.4254, "volume": 4155965.74, "close_time": 1762862399999, "quote_volume": 1769651.463536, "trades": 18876, "taker_buy_base": 2126618.72, "taker_buy_quote": 905596.729234 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.4255, "high": 0.43, "low": 0.4204, "close": 0.4225, "volume": 5266684.28, "close_time": 1762876799999, "quote_volume": 2234877.694718, "trades": 31076, "taker_buy_base": 2600952.74, "taker_buy_quote": 1104632.079011 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.4225, "high": 0.4264, "low": 0.4133, "close": 0.4139, "volume": 6343286.11, "close_time": 1762891199999, "quote_volume": 2659569.48366, "trades": 27094, "taker_buy_base": 2865071.86, "taker_buy_quote": 1202258.785492 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.414, "high": 0.4148, "low": 0.405, "close": 0.4064, "volume": 4330725.03, "close_time": 1762905599999, "quote_volume": 1773819.316404, "trades": 17381, "taker_buy_base": 2074409.25, "taker_buy_quote": 850156.544763 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.4065, "high": 0.4138, "low": 0.4032, "close": 0.413, "volume": 2710925.1, "close_time": 1762919999999, "quote_volume": 1107998.750153, "trades": 17436, "taker_buy_base": 1353879.78, "taker_buy_quote": 553867.171672 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.4131, "high": 0.4183, "low": 0.41, "close": 0.4123, "volume": 2656650.74, "close_time": 1762934399999, "quote_volume": 1101093.894207, "trades": 12309, "taker_buy_base": 1232498.71, "taker_buy_quote": 511200.214118 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.4123, "high": 0.4315, "low": 0.4123, "close": 0.4274, "volume": 3891546.99, "close_time": 1762948799999, "quote_volume": 1655769.951755, "trades": 16996, "taker_buy_base": 2144709.7, "taker_buy_quote": 912706.700113 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.4274, "high": 0.4336, "low": 0.4077, "close": 0.4091, "volume": 6025336.32, "close_time": 1762963199999, "quote_volume": 2540028.247846, "trades": 31218, "taker_buy_base": 2438821.8, "taker_buy_quote": 1029583.647147 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.4092, "high": 0.4102, "low": 0.3921, "close": 0.3966, "volume": 8958255.28, "close_time": 1762977599999, "quote_volume": 3578257.448647, "trades": 36255, "taker_buy_base": 4369502.18, "taker_buy_quote": 1746440.406127 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.3965, "high": 0.4048, "low": 0.3953, "close": 0.3997, "volume": 3375920.53, "close_time": 1762991999999, "quote_volume": 1354603.36661, "trades": 10082, "taker_buy_base": 1743367.66, "taker_buy_quote": 700144.998851 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.3995, "high": 0.4131, "low": 0.3966, "close": 0.4083, "volume": 5061933.13, "close_time": 1763006399999, "quote_volume": 2046722.885554, "trades": 19160, "taker_buy_base": 2750294.97, "taker_buy_quote": 1113290.203275 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.4083, "high": 0.4185, "low": 0.4055, "close": 0.4151, "volume": 4805952.16, "close_time": 1763020799999, "quote_volume": 1984494.699064, "trades": 17959, "taker_buy_base": 2513983.88, "taker_buy_quote": 1037446.821297 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.4151, "high": 0.419, "low": 0.4098, "close": 0.4137, "volume": 2774350.67, "close_time": 1763035199999, "quote_volume": 1149182.661667, "trades": 12620, "taker_buy_base": 1232254.05, "taker_buy_quote": 510717.675849 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.4138, "high": 0.4298, "low": 0.4117, "close": 0.4204, "volume": 8432779.24, "close_time": 1763049599999, "quote_volume": 3540978.081837, "trades": 41291, "taker_buy_base": 4665142.47, "taker_buy_quote": 1960389.258917 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.4204, "high": 0.4207, "low": 0.3772, "close": 0.3791, "volume": 11644656.2, "close_time": 1763063999999, "quote_volume": 4603919.875501, "trades": 55523, "taker_buy_base": 5175071.53, "taker_buy_quote": 2045610.686342 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.3791, "high": 0.395, "low": 0.3742, "close": 0.3904, "volume": 7889534.55, "close_time": 1763078399999, "quote_volume": 3009441.726496, "trades": 28070, "taker_buy_base": 4548122.08, "taker_buy_quote": 1735494.240972 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.3903, "high": 0.3944, "low": 0.3822, "close": 0.3844, "volume": 5204183.64, "close_time": 1763092799999, "quote_volume": 2021105.012087, "trades": 17783, "taker_buy_base": 2738037.69, "taker_buy_quote": 1063926.423622 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.3843, "high": 0.3928, "low": 0.3661, "close": 0.3879, "volume": 9366236.8, "close_time": 1763107199999, "quote_volume": 3557454.269609, "trades": 30408, "taker_buy_base": 4725224.55, "taker_buy_quote": 1797551.39834 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.3879, "high": 0.389, "low": 0.3758, "close": 0.3795, "volume": 3931256.37, "close_time": 1763121599999, "quote_volume": 1498359.018413, "trades": 13001, "taker_buy_base": 1709843.32, "taker_buy_quote": 652193.677237 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.3794, "high": 0.395, "low": 0.3704, "close": 0.3902, "volume": 9697766.39, "close_time": 1763135999999, "quote_volume": 3709065.148233, "trades": 36360, "taker_buy_base": 5331950.27, "taker_buy_quote": 2040725.213627 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.3903, "high": 0.3946, "low": 0.3837, "close": 0.3925, "volume": 8007072.03, "close_time": 1763150399999, "quote_volume": 3112708.379715, "trades": 20185, "taker_buy_base": 4816722.64, "taker_buy_quote": 1872079.049857 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.3926, "high": 0.3938, "low": 0.3702, "close": 0.3788, "volume": 6593133.68, "close_time": 1763164799999, "quote_volume": 2525029.014936, "trades": 20226, "taker_buy_base": 2763035.51, "taker_buy_quote": 1059403.870659 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.3788, "high": 0.3957, "low": 0.3782, "close": 0.3937, "volume": 3822096.85, "close_time": 1763179199999, "quote_volume": 1481577.526294, "trades": 17125, "taker_buy_base": 2254988.76, "taker_buy_quote": 874002.397805 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.3938, "high": 0.4028, "low": 0.392, "close": 0.3932, "volume": 3135128.67, "close_time": 1763193599999, "quote_volume": 1243408.71913, "trades": 10692, "taker_buy_base": 1630414.84, "taker_buy_quote": 647084.006818 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.3933, "high": 0.3935, "low": 0.3848, "close": 0.3895, "volume": 3208119.1, "close_time": 1763207999999, "quote_volume": 1246123.040607, "trades": 11858, "taker_buy_base": 1435500.72, "taker_buy_quote": 557787.422985 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.3895, "high": 0.3979, "low": 0.3885, "close": 0.3906, "volume": 2739968.33, "close_time": 1763222399999, "quote_volume": 1077402.512971, "trades": 12400, "taker_buy_base": 1420346.25, "taker_buy_quote": 558716.422033 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.3906, "high": 0.3979, "low": 0.3876, "close": 0.3939, "volume": 2690290.4, "close_time": 1763236799999, "quote_volume": 1058585.804875, "trades": 10333, "taker_buy_base": 1478457.16, "taker_buy_quote": 581920.719021 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.3939, "high": 0.3953, "low": 0.3882, "close": 0.3895, "volume": 1735721.17, "close_time": 1763251199999, "quote_volume": 680228.268203, "trades": 6758, "taker_buy_base": 801752.65, "taker_buy_quote": 314319.678779 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.3895, "high": 0.3986, "low": 0.3824, "close": 0.3965, "volume": 2382016.21, "close_time": 1763265599999, "quote_volume": 928620.381928, "trades": 9360, "taker_buy_base": 1269322.47, "taker_buy_quote": 495365.16405 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.3964, "high": 0.3989, "low": 0.3919, "close": 0.3988, "volume": 1578720.86, "close_time": 1763279999999, "quote_volume": 625321.765265, "trades": 5316, "taker_buy_base": 829537.32, "taker_buy_quote": 328835.443314 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.3989, "high": 0.4002, "low": 0.3867, "close": 0.388, "volume": 2806487.19, "close_time": 1763294399999, "quote_volume": 1107890.708378, "trades": 8662, "taker_buy_base": 1436700.43, "taker_buy_quote": 568742.069713 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.3881, "high": 0.3907, "low": 0.3775, "close": 0.3783, "volume": 3605189.61, "close_time": 1763308799999, "quote_volume": 1387791.384921, "trades": 11605, "taker_buy_base": 1518565.63, "taker_buy_quote": 585716.867454 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.3783, "high": 0.3823, "low": 0.3659, "close": 0.3745, "volume": 6807167.67, "close_time": 1763323199999, "quote_volume": 2547776.134469, "trades": 23648, "taker_buy_base": 3326722.4, "taker_buy_quote": 1245147.920247 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.3746, "high": 0.3859, "low": 0.3693, "close": 0.3828, "volume": 4595153.11, "close_time": 1763337599999, "quote_volume": 1735393.617186, "trades": 16467, "taker_buy_base": 2613434.19, "taker_buy_quote": 989073.361563 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.3828, "high": 0.3905, "low": 0.3788, "close": 0.3886, "volume": 3919397.4, "close_time": 1763351999999, "quote_volume": 1515296.975908, "trades": 12966, "taker_buy_base": 2242096.51, "taker_buy_quote": 867253.88551 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.3886, "high": 0.3929, "low": 0.3852, "close": 0.3919, "volume": 3276178.52, "close_time": 1763366399999, "quote_volume": 1274567.607531, "trades": 8981, "taker_buy_base": 1600780.22, "taker_buy_quote": 622936.683725 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.392, "high": 0.394, "low": 0.3877, "close": 0.3911, "volume": 2503589.79, "close_time": 1763380799999, "quote_volume": 978083.84603, "trades": 6372, "taker_buy_base": 1350234.18, "taker_buy_quote": 527751.642979 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.391, "high": 0.3948, "low": 0.3748, "close": 0.3796, "volume": 8365581.28, "close_time": 1763395199999, "quote_volume": 3218243.493962, "trades": 30178, "taker_buy_base": 4098163.62, "taker_buy_quote": 1576815.58913 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.3795, "high": 0.3835, "low": 0.3579, "close": 0.3597, "volume": 9719302.7, "close_time": 1763409599999, "quote_volume": 3579911.414588, "trades": 28735, "taker_buy_base": 4370012.05, "taker_buy_quote": 1611700.532052 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.3596, "high": 0.3659, "low": 0.3561, "close": 0.3653, "volume": 5346730.22, "close_time": 1763423999999, "quote_volume": 1929259.887594, "trades": 14327, "taker_buy_base": 2892630.74, "taker_buy_quote": 1043448.337941 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.3654, "high": 0.3798, "low": 0.3597, "close": 0.3795, "volume": 9453271.32, "close_time": 1763438399999, "quote_volume": 3501007.739544, "trades": 23279, "taker_buy_base": 4924225.29, "taker_buy_quote": 1825947.349523 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.3794, "high": 0.3859, "low": 0.3691, "close": 0.3727, "volume": 5899026.1, "close_time": 1763452799999, "quote_volume": 2225283.789791, "trades": 14842, "taker_buy_base": 3144786.92, "taker_buy_quote": 1188336.129799 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.3728, "high": 0.3786, "low": 0.3701, "close": 0.3751, "volume": 4655285.58, "close_time": 1763467199999, "quote_volume": 1747642.04746, "trades": 10157, "taker_buy_base": 2290664.83, "taker_buy_quote": 859567.127023 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.375, "high": 0.3846, "low": 0.3711, "close": 0.3808, "volume": 4144337.57, "close_time": 1763481599999, "quote_volume": 1564857.649519, "trades": 18303, "taker_buy_base": 2153336.83, "taker_buy_quote": 813567.874572 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.3809, "high": 0.3902, "low": 0.3796, "close": 0.3827, "volume": 4674962.78, "close_time": 1763495999999, "quote_volume": 1798838.878446, "trades": 11352, "taker_buy_base": 2311045.03, "taker_buy_quote": 889406.846994 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.3826, "high": 0.3843, "low": 0.3774, "close": 0.3807, "volume": 1951421.49, "close_time": 1763510399999, "quote_volume": 743326.194028, "trades": 5431, "taker_buy_base": 831913.74, "taker_buy_quote": 317251.012735 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.3807, "high": 0.3851, "low": 0.3763, "close": 0.3773, "volume": 3633509.16, "close_time": 1763524799999, "quote_volume": 1379636.715627, "trades": 7421, "taker_buy_base": 2203780.42, "taker_buy_quote": 836083.181415 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.3772, "high": 0.3787, "low": 0.3671, "close": 0.3785, "volume": 3349829.48, "close_time": 1763539199999, "quote_volume": 1251776.692545, "trades": 7591, "taker_buy_base": 1636818.83, "taker_buy_quote": 611777.23882 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.3784, "high": 0.385, "low": 0.3764, "close": 0.381, "volume": 2731759.13, "close_time": 1763553599999, "quote_volume": 1039054.038806, "trades": 5734, "taker_buy_base": 1283265.32, "taker_buy_quote": 488287.730929 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.3811, "high": 0.3832, "low": 0.3686, "close": 0.3694, "volume": 4465195.71, "close_time": 1763567999999, "quote_volume": 1681553.147934, "trades": 13243, "taker_buy_base": 2070151.41, "taker_buy_quote": 780453.953106 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.3693, "high": 0.3728, "low": 0.3554, "close": 0.3582, "volume": 5680954.58, "close_time": 1763582399999, "quote_volume": 2060250.01436, "trades": 18436, "taker_buy_base": 2787007.29, "taker_buy_quote": 1012220.41519 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.3582, "high": 0.3774, "low": 0.3575, "close": 0.3753, "volume": 4851478.41, "close_time": 1763596799999, "quote_volume": 1799310.335732, "trades": 11360, "taker_buy_base": 2549329.01, "taker_buy_quote": 945259.375666 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.3752, "high": 0.3779, "low": 0.3731, "close": 0.3761, "volume": 2182614.77, "close_time": 1763611199999, "quote_volume": 819563.99794, "trades": 5406, "taker_buy_base": 1194198.88, "taker_buy_quote": 448447.058874 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.3761, "high": 0.3875, "low": 0.3759, "close": 0.3875, "volume": 3602960.4, "close_time": 1763625599999, "quote_volume": 1377348.35456, "trades": 7900, "taker_buy_base": 1870535.05, "taker_buy_quote": 714905.998996 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.3873, "high": 0.3883, "low": 0.3822, "close": 0.3859, "volume": 3100810.95, "close_time": 1763639999999, "quote_volume": 1193579.380763, "trades": 6692, "taker_buy_base": 1367523.14, "taker_buy_quote": 526499.626636 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.386, "high": 0.3977, "low": 0.3855, "close": 0.3889, "volume": 9174899.65, "close_time": 1763654399999, "quote_volume": 3594585.242096, "trades": 25513, "taker_buy_base": 4788042.99, "taker_buy_quote": 1875889.039231 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.3888, "high": 0.3896, "low": 0.3523, "close": 0.364, "volume": 17419127.33, "close_time": 1763668799999, "quote_volume": 6377264.502278, "trades": 45022, "taker_buy_base": 8171775.62, "taker_buy_quote": 2996274.275211 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.364, "high": 0.3759, "low": 0.3587, "close": 0.3608, "volume": 5798528.38, "close_time": 1763683199999, "quote_volume": 2120363.385346, "trades": 12514, "taker_buy_base": 3045237.58, "taker_buy_quote": 1112920.551231 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.3608, "high": 0.3685, "low": 0.3532, "close": 0.3613, "volume": 5682806.01, "close_time": 1763697599999, "quote_volume": 2053738.365607, "trades": 15787, "taker_buy_base": 2837478.71, "taker_buy_quote": 1026614.21629 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.3611, "high": 0.3614, "low": 0.317, "close": 0.3336, "volume": 16027893.4, "close_time": 1763711999999, "quote_volume": 5449498.022874, "trades": 31514, "taker_buy_base": 6488615.41, "taker_buy_quote": 2207437.961503 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.3335, "high": 0.3387, "low": 0.3196, "close": 0.3211, "volume": 12434903.56, "close_time": 1763726399999, "quote_volume": 4105609.587322, "trades": 25050, "taker_buy_base": 5428294.8, "taker_buy_quote": 1792938.650878 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.3212, "high": 0.3286, "low": 0.3115, "close": 0.3129, "volume": 19667129.3, "close_time": 1763740799999, "quote_volume": 6298057.794146, "trades": 35973, "taker_buy_base": 9167546.45, "taker_buy_quote": 2936516.453351 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.313, "high": 0.3248, "low": 0.3067, "close": 0.3122, "volume": 16552016.58, "close_time": 1763755199999, "quote_volume": 5217294.61214, "trades": 30016, "taker_buy_base": 7801750.31, "taker_buy_quote": 2459553.264616 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.3121, "high": 0.3121, "low": 0.2924, "close": 0.3081, "volume": 12335008.25, "close_time": 1763769599999, "quote_volume": 3742297.047834, "trades": 20257, "taker_buy_base": 6134383.99, "taker_buy_quote": 1856409.848999 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.3082, "high": 0.3093, "low": 0.3019, "close": 0.3029, "volume": 4124282.63, "close_time": 1763783999999, "quote_volume": 1259762.935903, "trades": 9309, "taker_buy_base": 1846210.68, "taker_buy_quote": 564044.022262 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.3028, "high": 0.3035, "low": 0.2876, "close": 0.3032, "volume": 11240072.31, "close_time": 1763798399999, "quote_volume": 3325727.415209, "trades": 19419, "taker_buy_base": 5550251.78, "taker_buy_quote": 1643719.536254 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.3032, "high": 0.3038, "low": 0.2964, "close": 0.2997, "volume": 5999392.17, "close_time": 1763812799999, "quote_volume": 1800021.444571, "trades": 11186, "taker_buy_base": 3066422.35, "taker_buy_quote": 919560.554376 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.2997, "high": 0.3043, "low": 0.2947, "close": 0.2975, "volume": 5042303.44, "close_time": 1763827199999, "quote_volume": 1508378.270653, "trades": 10338, "taker_buy_base": 2469915.51, "taker_buy_quote": 738969.737893 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.2974, "high": 0.3019, "low": 0.297, "close": 0.2991, "volume": 6622906.87, "close_time": 1763841599999, "quote_volume": 1984493.010008, "trades": 10475, "taker_buy_base": 4063966.16, "taker_buy_quote": 1217742.968576 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.2992, "high": 0.307, "low": 0.2972, "close": 0.3026, "volume": 3592085.78, "close_time": 1763855999999, "quote_volume": 1083447.02932, "trades": 6122, "taker_buy_base": 1660127.84, "taker_buy_quote": 500549.791873 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.3027, "high": 0.3085, "low": 0.3009, "close": 0.3043, "volume": 3246435.14, "close_time": 1763870399999, "quote_volume": 990762.951417, "trades": 6041, "taker_buy_base": 1672073.82, "taker_buy_quote": 510415.524986 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.3044, "high": 0.3084, "low": 0.3002, "close": 0.3033, "volume": 2925134.46, "close_time": 1763884799999, "quote_volume": 891784.461912, "trades": 5146, "taker_buy_base": 1249404.93, "taker_buy_quote": 381256.376153 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.3033, "high": 0.3075, "low": 0.3022, "close": 0.3068, "volume": 2125537.46, "close_time": 1763899199999, "quote_volume": 646493.249511, "trades": 4130, "taker_buy_base": 1142820.39, "taker_buy_quote": 347734.712027 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.3068, "high": 0.3094, "low": 0.303, "close": 0.3074, "volume": 2241404.27, "close_time": 1763913599999, "quote_volume": 687308.981823, "trades": 5484, "taker_buy_base": 1105727.75, "taker_buy_quote": 339389.669434 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.3074, "high": 0.3086, "low": 0.3018, "close": 0.3063, "volume": 2622438.33, "close_time": 1763927999999, "quote_volume": 799673.312709, "trades": 4771, "taker_buy_base": 1278692.31, "taker_buy_quote": 390331.75009 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.3063, "high": 0.308, "low": 0.3009, "close": 0.3012, "volume": 3144149.05, "close_time": 1763942399999, "quote_volume": 959045.961985, "trades": 5161, "taker_buy_base": 1797459.18, "taker_buy_quote": 548780.346145 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.3012, "high": 0.3125, "low": 0.2984, "close": 0.3096, "volume": 4991041.24, "close_time": 1763956799999, "quote_volume": 1526227.656198, "trades": 12877, "taker_buy_base": 2916424.26, "taker_buy_quote": 892157.561745 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.3097, "high": 0.314, "low": 0.3036, "close": 0.3071, "volume": 4831556.56, "close_time": 1763971199999, "quote_volume": 1490579.634472, "trades": 10076, "taker_buy_base": 2433834.54, "taker_buy_quote": 750706.198737 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.3069, "high": 0.3094, "low": 0.3017, "close": 0.3062, "volume": 3107298.41, "close_time": 1763985599999, "quote_volume": 948366.363095, "trades": 5555, "taker_buy_base": 1355812.54, "taker_buy_quote": 413674.626254 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.3062, "high": 0.3134, "low": 0.3021, "close": 0.3114, "volume": 5879275.59, "close_time": 1763999999999, "quote_volume": 1806864.032226, "trades": 12852, "taker_buy_base": 3255770.86, "taker_buy_quote": 1001362.427018 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.3115, "high": 0.325, "low": 0.3115, "close": 0.3209, "volume": 6976770.19, "close_time": 1764014399999, "quote_volume": 2227328.244252, "trades": 11182, "taker_buy_base": 3620089.9, "taker_buy_quote": 1155284.56452 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.321, "high": 0.3247, "low": 0.3184, "close": 0.3186, "volume": 3372368.89, "close_time": 1764028799999, "quote_volume": 1086625.309422, "trades": 5155, "taker_buy_base": 1877327.9, "taker_buy_quote": 605099.540169 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.3186, "high": 0.3208, "low": 0.3155, "close": 0.3174, "volume": 2910450.07, "close_time": 1764043199999, "quote_volume": 926160.254545, "trades": 6533, "taker_buy_base": 1473209.67, "taker_buy_quote": 469018.072687 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.3175, "high": 0.3192, "low": 0.3131, "close": 0.3136, "volume": 3242510.67, "close_time": 1764057599999, "quote_volume": 1022958.558203, "trades": 5181, "taker_buy_base": 1348856.02, "taker_buy_quote": 425633.977403 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.3136, "high": 0.3178, "low": 0.3133, "close": 0.316, "volume": 2773820.04, "close_time": 1764071999999, "quote_volume": 875739.885942, "trades": 4576, "taker_buy_base": 1539033.98, "taker_buy_quote": 486008.33277 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.3161, "high": 0.3207, "low": 0.3099, "close": 0.3155, "volume": 5454397.95, "close_time": 1764086399999, "quote_volume": 1719945.513639, "trades": 10175, "taker_buy_base": 2639223.78, "taker_buy_quote": 832905.945934 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.3155, "high": 0.3227, "low": 0.3136, "close": 0.319, "volume": 4282572.6, "close_time": 1764100799999, "quote_volume": 1366279.534173, "trades": 7267, "taker_buy_base": 2340782.14, "taker_buy_quote": 747176.087616 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.3189, "high": 0.3276, "low": 0.3165, "close": 0.3248, "volume": 2266523.41, "close_time": 1764115199999, "quote_volume": 731775.766062, "trades": 5043, "taker_buy_base": 1193722.31, "taker_buy_quote": 385328.013528 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.3249, "high": 0.3267, "low": 0.3177, "close": 0.318, "volume": 4070343.46, "close_time": 1764129599999, "quote_volume": 1311374.170712, "trades": 5233, "taker_buy_base": 1036546.44, "taker_buy_quote": 334354.235049 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.318, "high": 0.3228, "low": 0.317, "close": 0.3218, "volume": 2198339.95, "close_time": 1764143999999, "quote_volume": 703939.072735, "trades": 4772, "taker_buy_base": 1187678.66, "taker_buy_quote": 380411.55594 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.3217, "high": 0.3219, "low": 0.3148, "close": 0.316, "volume": 3222924.61, "close_time": 1764158399999, "quote_volume": 1022901.865849, "trades": 5551, "taker_buy_base": 1350531.24, "taker_buy_quote": 428791.359525 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.3159, "high": 0.3168, "low": 0.3103, "close": 0.3122, "volume": 3591788.4, "close_time": 1764172799999, "quote_volume": 1129294.685068, "trades": 8935, "taker_buy_base": 1669284.41, "taker_buy_quote": 525079.593407 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.3121, "high": 0.3287, "low": 0.3108, "close": 0.3239, "volume": 5455602.81, "close_time": 1764187199999, "quote_volume": 1755991.040893, "trades": 10074, "taker_buy_base": 2630701.61, "taker_buy_quote": 845433.607267 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.3239, "high": 0.3279, "low": 0.3217, "close": 0.3252, "volume": 1855228.62, "close_time": 1764201599999, "quote_volume": 602386.448799, "trades": 3857, "taker_buy_base": 980293.99, "taker_buy_quote": 318329.739467 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.3252, "high": 0.33, "low": 0.3231, "close": 0.3249, "volume": 3405656.91, "close_time": 1764215999999, "quote_volume": 1109530.098328, "trades": 5195, "taker_buy_base": 1645116.08, "taker_buy_quote": 536198.844782 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.3249, "high": 0.3297, "low": 0.3248, "close": 0.3293, "volume": 2776200.43, "close_time": 1764230399999, "quote_volume": 909141.85027, "trades": 4499, "taker_buy_base": 1366306.97, "taker_buy_quote": 447366.936153 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.3292, "high": 0.334, "low": 0.3272, "close": 0.3333, "volume": 3888998.87, "close_time": 1764244799999, "quote_volume": 1288607.445762, "trades": 6391, "taker_buy_base": 1760215.12, "taker_buy_quote": 583538.452568 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.3333, "high": 0.3425, "low": 0.3297, "close": 0.3424, "volume": 4379509.95, "close_time": 1764259199999, "quote_volume": 1468407.374895, "trades": 8344, "taker_buy_base": 1937271.16, "taker_buy_quote": 649977.655037 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.3423, "high": 0.3433, "low": 0.3367, "close": 0.3372, "volume": 4361145.1, "close_time": 1764273599999, "quote_volume": 1485144.758296, "trades": 6508, "taker_buy_base": 1965706.36, "taker_buy_quote": 669396.200313 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.3373, "high": 0.3407, "low": 0.3326, "close": 0.3338, "volume": 2353631.88, "close_time": 1764287999999, "quote_volume": 793601.543483, "trades": 3914, "taker_buy_base": 1148213.63, "taker_buy_quote": 387527.052291 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.3338, "high": 0.3351, "low": 0.3287, "close": 0.33, "volume": 3454378.9, "close_time": 1764302399999, "quote_volume": 1144181.22853, "trades": 5028, "taker_buy_base": 1596641.85, "taker_buy_quote": 528934.353388 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.33, "high": 0.3326, "low": 0.3272, "close": 0.3297, "volume": 2370232.9, "close_time": 1764316799999, "quote_volume": 781148.406981, "trades": 3567, "taker_buy_base": 1188184.76, "taker_buy_quote": 391645.292441 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.3296, "high": 0.3406, "low": 0.3296, "close": 0.3311, "volume": 4041705.81, "close_time": 1764331199999, "quote_volume": 1353716.087291, "trades": 7435, "taker_buy_base": 2068222.18, "taker_buy_quote": 692683.016492 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.331, "high": 0.3389, "low": 0.3297, "close": 0.337, "volume": 4004835.17, "close_time": 1764345599999, "quote_volume": 1339950.835844, "trades": 7955, "taker_buy_base": 1832393.12, "taker_buy_quote": 613121.327718 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.337, "high": 0.337, "low": 0.3259, "close": 0.3325, "volume": 4908295.49, "close_time": 1764359999999, "quote_volume": 1621162.648966, "trades": 9000, "taker_buy_base": 2329554.24, "taker_buy_quote": 769917.294517 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.3324, "high": 0.3348, "low": 0.3296, "close": 0.331, "volume": 2337141.16, "close_time": 1764374399999, "quote_volume": 775625.568111, "trades": 3650, "taker_buy_base": 1181481.34, "taker_buy_quote": 392280.245782 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.3311, "high": 0.3353, "low": 0.3302, "close": 0.3328, "volume": 1958435.34, "close_time": 1764388799999, "quote_volume": 651600.113183, "trades": 3247, "taker_buy_base": 888825.03, "taker_buy_quote": 295706.574125 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.3328, "high": 0.3356, "low": 0.327, "close": 0.3305, "volume": 1985429.36, "close_time": 1764403199999, "quote_volume": 656453.499968, "trades": 4508, "taker_buy_base": 874964.99, "taker_buy_quote": 289360.606042 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.3304, "high": 0.3327, "low": 0.3263, "close": 0.3325, "volume": 1522158.48, "close_time": 1764417599999, "quote_volume": 500812.948678, "trades": 3667, "taker_buy_base": 631161.05, "taker_buy_quote": 207905.270049 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.3325, "high": 0.3329, "low": 0.3262, "close": 0.3281, "volume": 1598354.5, "close_time": 1764431999999, "quote_volume": 525512.625257, "trades": 3963, "taker_buy_base": 586417.66, "taker_buy_quote": 192927.472689 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.3281, "high": 0.3287, "low": 0.3221, "close": 0.3256, "volume": 2182327.6, "close_time": 1764446399999, "quote_volume": 709502.3001, "trades": 5003, "taker_buy_base": 1078947.48, "taker_buy_quote": 350837.39441 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.3255, "high": 0.3289, "low": 0.3245, "close": 0.3268, "volume": 1061904.01, "close_time": 1764460799999, "quote_volume": 347366.151675, "trades": 2751, "taker_buy_base": 518659.76, "taker_buy_quote": 169718.104059 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.3267, "high": 0.3304, "low": 0.3239, "close": 0.3282, "volume": 1214690.82, "close_time": 1764475199999, "quote_volume": 397367.07358, "trades": 2736, "taker_buy_base": 659424.55, "taker_buy_quote": 215726.902201 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.3283, "high": 0.3287, "low": 0.3239, "close": 0.3273, "volume": 1657510.65, "close_time": 1764489599999, "quote_volume": 540200.360745, "trades": 3595, "taker_buy_base": 944306.21, "taker_buy_quote": 307822.554764 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.3273, "high": 0.3293, "low": 0.3226, "close": 0.3234, "volume": 2336243.71, "close_time": 1764503999999, "quote_volume": 761269.827527, "trades": 5408, "taker_buy_base": 1040661.6, "taker_buy_quote": 339552.293647 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.3234, "high": 0.3278, "low": 0.3185, "close": 0.3211, "volume": 4179774.81, "close_time": 1764518399999, "quote_volume": 1347901.575812, "trades": 7467, "taker_buy_base": 1989748.16, "taker_buy_quote": 642374.817975 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.3212, "high": 0.3267, "low": 0.3211, "close": 0.3251, "volume": 2292544.59, "close_time": 1764532799999, "quote_volume": 744984.029901, "trades": 4660, "taker_buy_base": 1105356.31, "taker_buy_quote": 359134.334805 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.3253, "high": 0.3273, "low": 0.3181, "close": 0.3187, "volume": 2064798.18, "close_time": 1764547199999, "quote_volume": 667543.013976, "trades": 4324, "taker_buy_base": 857585.68, "taker_buy_quote": 277496.918587 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.3187, "high": 0.3195, "low": 0.2912, "close": 0.2917, "volume": 13946093.74, "close_time": 1764561599999, "quote_volume": 4200313.984762, "trades": 24457, "taker_buy_base": 6343791.17, "taker_buy_quote": 1908228.732175 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.2915, "high": 0.2959, "low": 0.2896, "close": 0.294, "volume": 4601410.67, "close_time": 1764575999999, "quote_volume": 1347683.252441, "trades": 7733, "taker_buy_base": 2661803.9, "taker_buy_quote": 779888.913646 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.294, "high": 0.2965, "low": 0.2876, "close": 0.288, "volume": 3709803.98, "close_time": 1764590399999, "quote_volume": 1082583.998844, "trades": 5378, "taker_buy_base": 1386528.64, "taker_buy_quote": 405648.036657 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.2881, "high": 0.2936, "low": 0.2796, "close": 0.284, "volume": 8616654.48, "close_time": 1764604799999, "quote_volume": 2476158.625167, "trades": 15573, "taker_buy_base": 4139438.12, "taker_buy_quote": 1192174.474416 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.2839, "high": 0.2849, "low": 0.2776, "close": 0.2811, "volume": 5185536.92, "close_time": 1764619199999, "quote_volume": 1453786.13575, "trades": 8948, "taker_buy_base": 2589495.65, "taker_buy_quote": 725613.810718 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.2811, "high": 0.289, "low": 0.2811, "close": 0.2873, "volume": 4349432.32, "close_time": 1764633599999, "quote_volume": 1240125.552425, "trades": 8097, "taker_buy_base": 2094063.86, "taker_buy_quote": 597725.707077 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.2874, "high": 0.2899, "low": 0.2842, "close": 0.2884, "volume": 2748231.28, "close_time": 1764647999999, "quote_volume": 788023.945671, "trades": 5095, "taker_buy_base": 1633479.14, "taker_buy_quote": 468534.043814 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.2886, "high": 0.2904, "low": 0.2862, "close": 0.2879, "volume": 2042388.48, "close_time": 1764662399999, "quote_volume": 588936.215117, "trades": 4170, "taker_buy_base": 1081515.39, "taker_buy_quote": 311914.407061 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.288, "high": 0.2915, "low": 0.2841, "close": 0.2912, "volume": 2011622.33, "close_time": 1764676799999, "quote_volume": 578163.918404, "trades": 4082, "taker_buy_base": 935149.65, "taker_buy_quote": 269165.843296 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.2912, "high": 0.3206, "low": 0.29, "close": 0.3196, "volume": 6636062.71, "close_time": 1764691199999, "quote_volume": 2028955.176257, "trades": 18552, "taker_buy_base": 3472168.16, "taker_buy_quote": 1061217.801069 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.3198, "high": 0.3226, "low": 0.3147, "close": 0.3169, "volume": 4766320.28, "close_time": 1764705599999, "quote_volume": 1518335.710381, "trades": 10882, "taker_buy_base": 2542566.15, "taker_buy_quote": 810357.62444 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.3169, "high": 0.3196, "low": 0.3118, "close": 0.3168, "volume": 2788942.97, "close_time": 1764719999999, "quote_volume": 880632.9669, "trades": 6728, "taker_buy_base": 1454064.08, "taker_buy_quote": 459099.379465 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.3168, "high": 0.32, "low": 0.3154, "close": 0.3168, "volume": 3189909.17, "close_time": 1764734399999, "quote_volume": 1013324.536805, "trades": 6565, "taker_buy_base": 1787576.55, "taker_buy_quote": 568085.934201 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.3167, "high": 0.3262, "low": 0.316, "close": 0.3194, "volume": 4450690.04, "close_time": 1764748799999, "quote_volume": 1426893.694183, "trades": 8160, "taker_buy_base": 2467972.81, "taker_buy_quote": 791381.426242 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.3195, "high": 0.3242, "low": 0.3195, "close": 0.3216, "volume": 2129878.25, "close_time": 1764763199999, "quote_volume": 685121.38998, "trades": 4950, "taker_buy_base": 1208500.45, "taker_buy_quote": 388772.0203 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.3216, "high": 0.3246, "low": 0.3122, "close": 0.321, "volume": 6929591.71, "close_time": 1764777599999, "quote_volume": 2209861.349214, "trades": 16876, "taker_buy_base": 3505174.25, "taker_buy_quote": 1118406.601008 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.3211, "high": 0.3275, "low": 0.3184, "close": 0.3238, "volume": 3544347.14, "close_time": 1764791999999, "quote_volume": 1144213.365844, "trades": 6694, "taker_buy_base": 2083524.84, "taker_buy_quote": 672310.765654 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.3239, "high": 0.3329, "low": 0.3221, "close": 0.3273, "volume": 3826141.21, "close_time": 1764806399999, "quote_volume": 1253286.941668, "trades": 6929, "taker_buy_base": 1915541.17, "taker_buy_quote": 627491.080144 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.3273, "high": 0.3306, "low": 0.3248, "close": 0.3254, "volume": 2802387.71, "close_time": 1764820799999, "quote_volume": 916791.758656, "trades": 4728, "taker_buy_base": 1136940.04, "taker_buy_quote": 371916.290528 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.3253, "high": 0.3287, "low": 0.3235, "close": 0.3279, "volume": 2324752.83, "close_time": 1764835199999, "quote_volume": 757121.90163, "trades": 3660, "taker_buy_base": 1183972.84, "taker_buy_quote": 385766.409747 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.3279, "high": 0.33, "low": 0.3242, "close": 0.3257, "volume": 1539369.53, "close_time": 1764849599999, "quote_volume": 503236.376994, "trades": 3333, "taker_buy_base": 889360.11, "taker_buy_quote": 290794.313804 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.3256, "high": 0.3302, "low": 0.3212, "close": 0.3289, "volume": 3668807.82, "close_time": 1764863999999, "quote_volume": 1192553.416079, "trades": 7524, "taker_buy_base": 1788520.75, "taker_buy_quote": 582165.483471 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.3288, "high": 0.3301, "low": 0.3156, "close": 0.3217, "volume": 5199741.75, "close_time": 1764878399999, "quote_volume": 1679486.072039, "trades": 9894, "taker_buy_base": 2441308.75, "taker_buy_quote": 789534.596446 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.3218, "high": 0.3239, "low": 0.3186, "close": 0.3189, "volume": 1348670.63, "close_time": 1764892799999, "quote_volume": 432831.501635, "trades": 3648, "taker_buy_base": 527126.87, "taker_buy_quote": 169260.685825 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.3189, "high": 0.3239, "low": 0.3187, "close": 0.3207, "volume": 1641635.5, "close_time": 1764907199999, "quote_volume": 527947.256005, "trades": 3500, "taker_buy_base": 879912.21, "taker_buy_quote": 283018.092879 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.3207, "high": 0.3258, "low": 0.3173, "close": 0.3254, "volume": 2214601.51, "close_time": 1764921599999, "quote_volume": 710635.410701, "trades": 3739, "taker_buy_base": 1260709.05, "taker_buy_quote": 404727.021283 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.3255, "high": 0.3262, "low": 0.3153, "close": 0.3168, "volume": 3316513.77, "close_time": 1764935999999, "quote_volume": 1063306.116188, "trades": 6826, "taker_buy_base": 1491064.76, "taker_buy_quote": 477866.359314 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.3168, "high": 0.3202, "low": 0.3103, "close": 0.3124, "volume": 5150148.62, "close_time": 1764950399999, "quote_volume": 1623474.389531, "trades": 11534, "taker_buy_base": 2598614.69, "taker_buy_quote": 819661.062443 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.3123, "high": 0.3129, "low": 0.2929, "close": 0.2988, "volume": 7285372.01, "close_time": 1764964799999, "quote_volume": 2189007.583963, "trades": 16469, "taker_buy_base": 3423253.21, "taker_buy_quote": 1027976.656487 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.2988, "high": 0.3021, "low": 0.2971, "close": 0.3008, "volume": 1837967.45, "close_time": 1764979199999, "quote_volume": 550989.137671, "trades": 4356, "taker_buy_base": 874003.3, "taker_buy_quote": 262057.181219 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.3008, "high": 0.3043, "low": 0.2993, "close": 0.3043, "volume": 1734326.53, "close_time": 1764993599999, "quote_volume": 523435.740568, "trades": 5824, "taker_buy_base": 993776.72, "taker_buy_quote": 299952.40764 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.3043, "high": 0.3043, "low": 0.2999, "close": 0.3037, "volume": 1443767.81, "close_time": 1765007999999, "quote_volume": 435844.491525, "trades": 4086, "taker_buy_base": 839145.03, "taker_buy_quote": 253406.001184 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.3038, "high": 0.3051, "low": 0.3, "close": 0.3043, "volume": 1713442.67, "close_time": 1765022399999, "quote_volume": 519028.792974, "trades": 3864, "taker_buy_base": 733126.91, "taker_buy_quote": 222161.50463 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.3044, "high": 0.311, "low": 0.3042, "close": 0.3064, "volume": 2281794.71, "close_time": 1765036799999, "quote_volume": 701745.725398, "trades": 4765, "taker_buy_base": 1134551.03, "taker_buy_quote": 348904.162639 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.3064, "high": 0.3184, "low": 0.3064, "close": 0.314, "volume": 2964504.55, "close_time": 1765051199999, "quote_volume": 931229.250358, "trades": 5889, "taker_buy_base": 1474583.96, "taker_buy_quote": 463139.674309 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.3141, "high": 0.3184, "low": 0.3119, "close": 0.3145, "volume": 2000052.04, "close_time": 1765065599999, "quote_volume": 628585.125034, "trades": 4658, "taker_buy_base": 913461.18, "taker_buy_quote": 287177.919192 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.3146, "high": 0.3189, "low": 0.3141, "close": 0.3169, "volume": 1379971.57, "close_time": 1765079999999, "quote_volume": 437403.178124, "trades": 3706, "taker_buy_base": 660260.5, "taker_buy_quote": 209255.983761 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.317, "high": 0.3216, "low": 0.3147, "close": 0.316, "volume": 2173845.59, "close_time": 1765094399999, "quote_volume": 691797.319366, "trades": 4055, "taker_buy_base": 1010679.21, "taker_buy_quote": 322040.527899 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.3161, "high": 0.3163, "low": 0.3096, "close": 0.31, "volume": 2695760.9, "close_time": 1765108799999, "quote_volume": 844204.036145, "trades": 4071, "taker_buy_base": 1163721.87, "taker_buy_quote": 364662.585464 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.31, "high": 0.3116, "low": 0.2975, "close": 0.3073, "volume": 8133412.46, "close_time": 1765123199999, "quote_volume": 2465113.965937, "trades": 15226, "taker_buy_base": 3614262.34, "taker_buy_quote": 1095479.141726 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.3072, "high": 0.3159, "low": 0.3025, "close": 0.3143, "volume": 5656297.18, "close_time": 1765137599999, "quote_volume": 1753488.421517, "trades": 11694, "taker_buy_base": 2715716.38, "taker_buy_quote": 842427.764613 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.3144, "high": 0.3179, "low": 0.2998, "close": 0.3048, "volume": 5818856.72, "close_time": 1765151999999, "quote_volume": 1793674.532651, "trades": 10844, "taker_buy_base": 2263225.07, "taker_buy_quote": 699062.32465 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.3049, "high": 0.3154, "low": 0.3033, "close": 0.3139, "volume": 3328478.19, "close_time": 1765166399999, "quote_volume": 1034552.289331, "trades": 8556, "taker_buy_base": 1859050.52, "taker_buy_quote": 578529.04979 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.314, "high": 0.3233, "low": 0.314, "close": 0.3214, "volume": 2645889.6, "close_time": 1765180799999, "quote_volume": 841633.106681, "trades": 7631, "taker_buy_base": 1426928.49, "taker_buy_quote": 454281.852463 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.3214, "high": 0.3287, "low": 0.3203, "close": 0.3212, "volume": 3618792.4, "close_time": 1765195199999, "quote_volume": 1173691.904366, "trades": 8090, "taker_buy_base": 1642316.36, "taker_buy_quote": 533317.602218 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.3213, "high": 0.3256, "low": 0.3181, "close": 0.321, "volume": 4416935.67, "close_time": 1765209599999, "quote_volume": 1421019.962045, "trades": 13456, "taker_buy_base": 1980186.96, "taker_buy_quote": 637776.701971 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.321, "high": 0.3259, "low": 0.3159, "close": 0.3178, "volume": 2624606.8, "close_time": 1765223999999, "quote_volume": 840719.267619, "trades": 8562, "taker_buy_base": 1268843.78, "taker_buy_quote": 406621.546803 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.3179, "high": 0.3222, "low": 0.3165, "close": 0.3182, "volume": 1857991.37, "close_time": 1765238399999, "quote_volume": 593853.042508, "trades": 4677, "taker_buy_base": 1009986.79, "taker_buy_quote": 322786.70803 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.3183, "high": 0.3196, "low": 0.3139, "close": 0.3188, "volume": 2530626.7, "close_time": 1765252799999, "quote_volume": 800896.471191, "trades": 4700, "taker_buy_base": 1150062.17, "taker_buy_quote": 364249.323693 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.319, "high": 0.3192, "low": 0.3136, "close": 0.3179, "volume": 1889434.12, "close_time": 1765267199999, "quote_volume": 597002.557725, "trades": 4839, "taker_buy_base": 915796.13, "taker_buy_quote": 289277.924301 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.3179, "high": 0.3181, "low": 0.3127, "close": 0.3154, "volume": 1533450.39, "close_time": 1765281599999, "quote_volume": 483420.838969, "trades": 4139, "taker_buy_base": 579631.57, "taker_buy_quote": 182800.592689 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.3153, "high": 0.3327, "low": 0.3148, "close": 0.3319, "volume": 4170120.7, "close_time": 1765295999999, "quote_volume": 1349063.499494, "trades": 13386, "taker_buy_base": 2000053.87, "taker_buy_quote": 647704.759185 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.3319, "high": 0.3484, "low": 0.3319, "close": 0.3442, "volume": 9292590.51, "close_time": 1765310399999, "quote_volume": 3190401.704958, "trades": 23732, "taker_buy_base": 5300321.08, "taker_buy_quote": 1817705.664646 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.3442, "high": 0.3443, "low": 0.3324, "close": 0.3388, "volume": 4250001.35, "close_time": 1765324799999, "quote_volume": 1439933.377344, "trades": 8721, "taker_buy_base": 2095842.27, "taker_buy_quote": 710609.069806 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.3388, "high": 0.3401, "low": 0.3316, "close": 0.3345, "volume": 1831177.25, "close_time": 1765339199999, "quote_volume": 614755.627867, "trades": 4665, "taker_buy_base": 832324.74, "taker_buy_quote": 279333.083483 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.3343, "high": 0.3375, "low": 0.332, "close": 0.3333, "volume": 2207224.9, "close_time": 1765353599999, "quote_volume": 738716.539511, "trades": 4982, "taker_buy_base": 1183140.79, "taker_buy_quote": 396078.259581 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.3332, "high": 0.336, "low": 0.3276, "close": 0.329, "volume": 3412504.69, "close_time": 1765367999999, "quote_volume": 1130047.739791, "trades": 6953, "taker_buy_base": 1641207.22, "taker_buy_quote": 543917.832486 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.3292, "high": 0.3334, "low": 0.3281, "close": 0.3301, "volume": 2853067.57, "close_time": 1765382399999, "quote_volume": 942772.187899, "trades": 5748, "taker_buy_base": 1243791.4, "taker_buy_quote": 411061.464257 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.3301, "high": 0.3409, "low": 0.3292, "close": 0.3372, "volume": 7663206.16, "close_time": 1765396799999, "quote_volume": 2566103.421049, "trades": 20786, "taker_buy_base": 3719829.12, "taker_buy_quote": 1246317.429857 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.3373, "high": 0.345, "low": 0.3222, "close": 0.3233, "volume": 6123754.82, "close_time": 1765411199999, "quote_volume": 2042787.745636, "trades": 15074, "taker_buy_base": 2838944.8, "taker_buy_quote": 949259.352119 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.3233, "high": 0.324, "low": 0.3048, "close": 0.3059, "volume": 5822762.91, "close_time": 1765425599999, "quote_volume": 1832639.37956, "trades": 11156, "taker_buy_base": 2549982.2, "taker_buy_quote": 801826.163109 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.3058, "high": 0.3115, "low": 0.3043, "close": 0.3087, "volume": 1937122.16, "close_time": 1765439999999, "quote_volume": 598203.482135, "trades": 4269, "taker_buy_base": 923239.08, "taker_buy_quote": 285442.840173 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.3086, "high": 0.3086, "low": 0.3048, "close": 0.3072, "volume": 2424813.95, "close_time": 1765454399999, "quote_volume": 743536.740996, "trades": 3976, "taker_buy_base": 1227723.41, "taker_buy_quote": 376549.964898 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.3072, "high": 0.3072, "low": 0.301, "close": 0.3027, "volume": 5029579.9, "close_time": 1765468799999, "quote_volume": 1530022.485695, "trades": 9176, "taker_buy_base": 2580686.5, "taker_buy_quote": 785402.847535 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.3026, "high": 0.3126, "low": 0.3002, "close": 0.3088, "volume": 3709822.3, "close_time": 1765483199999, "quote_volume": 1133360.764606, "trades": 7723, "taker_buy_base": 1952708.31, "taker_buy_quote": 597048.841077 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.3087, "high": 0.3239, "low": 0.3086, "close": 0.3142, "volume": 6166924.34, "close_time": 1765497599999, "quote_volume": 1955701.21535, "trades": 11684, "taker_buy_base": 3487651.76, "taker_buy_quote": 1107049.691544 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.3142, "high": 0.3166, "low": 0.3084, "close": 0.3112, "volume": 2862828.28, "close_time": 1765511999999, "quote_volume": 893455.185131, "trades": 5909, "taker_buy_base": 1383132.22, "taker_buy_quote": 431847.425654 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.3111, "high": 0.3199, "low": 0.3106, "close": 0.3148, "volume": 2567452.7, "close_time": 1765526399999, "quote_volume": 808068.30531, "trades": 4464, "taker_buy_base": 1298704.22, "taker_buy_quote": 408448.337638 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.3148, "high": 0.3191, "low": 0.3129, "close": 0.3184, "volume": 2178233.27, "close_time": 1765540799999, "quote_volume": 688732.615417, "trades": 3786, "taker_buy_base": 1195853.72, "taker_buy_quote": 378511.916383 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.3183, "high": 0.3222, "low": 0.2991, "close": 0.3008, "volume": 6703643.94, "close_time": 1765555199999, "quote_volume": 2092468.665831, "trades": 13955, "taker_buy_base": 2881421.43, "taker_buy_quote": 898576.936238 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.3007, "high": 0.3041, "low": 0.2928, "close": 0.3009, "volume": 10415037.56, "close_time": 1765569599999, "quote_volume": 3109774.134223, "trades": 16600, "taker_buy_base": 5255727.77, "taker_buy_quote": 1570578.819983 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.301, "high": 0.3087, "low": 0.301, "close": 0.3076, "volume": 3138554.9, "close_time": 1765583999999, "quote_volume": 954570.562581, "trades": 3725, "taker_buy_base": 1764839.03, "taker_buy_quote": 536801.310803 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.3077, "high": 0.3121, "low": 0.3063, "close": 0.3106, "volume": 1913845.08, "close_time": 1765598399999, "quote_volume": 590697.626953, "trades": 3169, "taker_buy_base": 1180317.44, "taker_buy_quote": 364190.139494 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.3108, "high": 0.3121, "low": 0.308, "close": 0.3114, "volume": 1899435.48, "close_time": 1765612799999, "quote_volume": 588188.080316, "trades": 2656, "taker_buy_base": 721481.74, "taker_buy_quote": 223514.22345 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.3115, "high": 0.3156, "low": 0.3114, "close": 0.3147, "volume": 1671445.4, "close_time": 1765627199999, "quote_volume": 523619.423011, "trades": 3023, "taker_buy_base": 708417.58, "taker_buy_quote": 221944.412647 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.3147, "high": 0.317, "low": 0.3109, "close": 0.3155, "volume": 2736784.4, "close_time": 1765641599999, "quote_volume": 858822.748305, "trades": 4633, "taker_buy_base": 976556.0, "taker_buy_quote": 306723.477419 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.3155, "high": 0.3178, "low": 0.3143, "close": 0.3144, "volume": 1670273.87, "close_time": 1765655999999, "quote_volume": 528090.367331, "trades": 3087, "taker_buy_base": 678028.5, "taker_buy_quote": 214425.980021 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.3145, "high": 0.3167, "low": 0.3123, "close": 0.3152, "volume": 1269736.82, "close_time": 1765670399999, "quote_volume": 399436.918631, "trades": 2814, "taker_buy_base": 648241.73, "taker_buy_quote": 204076.977981 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.3152, "high": 0.3159, "low": 0.3131, "close": 0.3134, "volume": 1099833.18, "close_time": 1765684799999, "quote_volume": 346127.018419, "trades": 2092, "taker_buy_base": 533714.36, "taker_buy_quote": 168026.002519 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.3133, "high": 0.3137, "low": 0.3075, "close": 0.3084, "volume": 1655483.67, "close_time": 1765699199999, "quote_volume": 513191.721281, "trades": 2620, "taker_buy_base": 624135.15, "taker_buy_quote": 193364.220328 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.3085, "high": 0.3104, "low": 0.3022, "close": 0.3059, "volume": 2153511.26, "close_time": 1765713599999, "quote_volume": 659784.781127, "trades": 4918, "taker_buy_base": 1044158.72, "taker_buy_quote": 320103.021373 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.3059, "high": 0.3089, "low": 0.3027, "close": 0.3038, "volume": 4979169.83, "close_time": 1765727999999, "quote_volume": 1522059.149517, "trades": 5939, "taker_buy_base": 2280751.8, "taker_buy_quote": 698686.531351 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.3038, "high": 0.3061, "low": 0.2995, "close": 0.3005, "volume": 4084126.95, "close_time": 1765742399999, "quote_volume": 1231111.501561, "trades": 5717, "taker_buy_base": 1745977.39, "taker_buy_quote": 526629.486447 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.3004, "high": 0.3037, "low": 0.2964, "close": 0.3007, "volume": 3657156.58, "close_time": 1765756799999, "quote_volume": 1099376.051734, "trades": 6354, "taker_buy_base": 2244572.72, "taker_buy_quote": 674979.47664 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.3008, "high": 0.3131, "low": 0.2998, "close": 0.3085, "volume": 4582741.9, "close_time": 1765771199999, "quote_volume": 1405189.332192, "trades": 7362, "taker_buy_base": 1973859.31, "taker_buy_quote": 605565.145268 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.3086, "high": 0.3151, "low": 0.3079, "close": 0.3098, "volume": 6442665.97, "close_time": 1765785599999, "quote_volume": 2004488.254768, "trades": 7263, "taker_buy_base": 3096154.84, "taker_buy_quote": 963848.624789 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.3098, "high": 0.3129, "low": 0.3084, "close": 0.3098, "volume": 2248189.25, "close_time": 1765799999999, "quote_volume": 697710.048722, "trades": 3758, "taker_buy_base": 1024724.18, "taker_buy_quote": 318125.183143 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.3098, "high": 0.317, "low": 0.291, "close": 0.2925, "volume": 9169902.92, "close_time": 1765814399999, "quote_volume": 2777099.34732, "trades": 24304, "taker_buy_base": 4276079.08, "taker_buy_quote": 1295671.517587 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.2923, "high": 0.2931, "low": 0.2812, "close": 0.2876, "volume": 7323823.89, "close_time": 1765828799999, "quote_volume": 2107477.104496, "trades": 16281, "taker_buy_base": 3804404.58, "taker_buy_quote": 1095524.421916 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.2875, "high": 0.2934, "low": 0.2835, "close": 0.293, "volume": 4588959.23, "close_time": 1765843199999, "quote_volume": 1323312.843475, "trades": 6765, "taker_buy_base": 2458802.42, "taker_buy_quote": 709425.372554 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.293, "high": 0.2935, "low": 0.2863, "close": 0.2893, "volume": 3170062.53, "close_time": 1765857599999, "quote_volume": 916484.255025, "trades": 4979, "taker_buy_base": 1615967.71, "taker_buy_quote": 467457.612788 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.2894, "high": 0.29, "low": 0.283, "close": 0.2843, "volume": 2446953.94, "close_time": 1765871999999, "quote_volume": 700290.783357, "trades": 3635, "taker_buy_base": 1070480.39, "taker_buy_quote": 306981.667346 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.2844, "high": 0.2964, "low": 0.2842, "close": 0.296, "volume": 2409428.27, "close_time": 1765886399999, "quote_volume": 702342.015034, "trades": 5147, "taker_buy_base": 1337070.95, "taker_buy_quote": 389768.344602 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.296, "high": 0.2979, "low": 0.2878, "close": 0.2966, "volume": 6037050.08, "close_time": 1765900799999, "quote_volume": 1770215.678135, "trades": 16480, "taker_buy_base": 2795628.64, "taker_buy_quote": 819949.75488 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.2966, "high": 0.298, "low": 0.2911, "close": 0.2938, "volume": 3223394.91, "close_time": 1765915199999, "quote_volume": 949110.543848, "trades": 7743, "taker_buy_base": 1664056.34, "taker_buy_quote": 489742.338633 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.2937, "high": 0.2952, "low": 0.2921, "close": 0.2932, "volume": 1552801.5, "close_time": 1765929599999, "quote_volume": 456003.968794, "trades": 2951, "taker_buy_base": 657276.74, "taker_buy_quote": 193078.686513 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.2933, "high": 0.2959, "low": 0.2904, "close": 0.2921, "volume": 3864917.72, "close_time": 1765943999999, "quote_volume": 1128611.375556, "trades": 4308, "taker_buy_base": 1905732.85, "taker_buy_quote": 556163.791022 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.2921, "high": 0.2926, "low": 0.2887, "close": 0.2899, "volume": 2091404.92, "close_time": 1765958399999, "quote_volume": 607799.544022, "trades": 5610, "taker_buy_base": 1054983.36, "taker_buy_quote": 306589.558527 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.2897, "high": 0.2903, "low": 0.2863, "close": 0.2896, "volume": 2821992.12, "close_time": 1765972799999, "quote_volume": 813851.779178, "trades": 3412, "taker_buy_base": 1355898.19, "taker_buy_quote": 390922.616906 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.2896, "high": 0.3064, "low": 0.2867, "close": 0.2876, "volume": 14552654.33, "close_time": 1765987199999, "quote_volume": 4307588.411225, "trades": 25956, "taker_buy_base": 7570135.07, "taker_buy_quote": 2241867.138161 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.2875, "high": 0.2899, "low": 0.2715, "close": 0.2759, "volume": 11733839.22, "close_time": 1766001599999, "quote_volume": 3272179.911358, "trades": 22297, "taker_buy_base": 4881175.52, "taker_buy_quote": 1361826.320704 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.2761, "high": 0.2788, "low": 0.2697, "close": 0.2734, "volume": 3537982.42, "close_time": 1766015999999, "quote_volume": 967782.708748, "trades": 5969, "taker_buy_base": 1803356.22, "taker_buy_quote": 493949.753002 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.2735, "high": 0.2748, "low": 0.2691, "close": 0.2702, "volume": 2183500.22, "close_time": 1766030399999, "quote_volume": 593069.206255, "trades": 4508, "taker_buy_base": 1030617.93, "taker_buy_quote": 280030.590404 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.2702, "high": 0.2717, "low": 0.2668, "close": 0.2705, "volume": 2568660.59, "close_time": 1766044799999, "quote_volume": 691471.539947, "trades": 4708, "taker_buy_base": 1334876.63, "taker_buy_quote": 359323.225579 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.2705, "high": 0.2754, "low": 0.2704, "close": 0.2743, "volume": 2396546.16, "close_time": 1766059199999, "quote_volume": 655600.167212, "trades": 4516, "taker_buy_base": 1236045.61, "taker_buy_quote": 338181.150958 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.2744, "high": 0.2871, "low": 0.2735, "close": 0.2826, "volume": 11527469.32, "close_time": 1766073599999, "quote_volume": 3248349.034436, "trades": 20146, "taker_buy_base": 6381512.6, "taker_buy_quote": 1799030.902854 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.2826, "high": 0.2829, "low": 0.2552, "close": 0.2558, "volume": 12609534.65, "close_time": 1766087999999, "quote_volume": 3373961.020166, "trades": 25254, "taker_buy_base": 5075677.52, "taker_buy_quote": 1355125.843167 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.2558, "high": 0.2653, "low": 0.2556, "close": 0.2599, "volume": 5593239.79, "close_time": 1766102399999, "quote_volume": 1457574.319709, "trades": 8849, "taker_buy_base": 3057282.96, "taker_buy_quote": 796498.763661 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.2599, "high": 0.269, "low": 0.2561, "close": 0.2649, "volume": 5963423.91, "close_time": 1766116799999, "quote_volume": 1560797.851493, "trades": 10340, "taker_buy_base": 3368490.9, "taker_buy_quote": 881798.66004 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.265, "high": 0.2711, "low": 0.2634, "close": 0.2683, "volume": 3708929.32, "close_time": 1766131199999, "quote_volume": 985819.206831, "trades": 6864, "taker_buy_base": 2164810.17, "taker_buy_quote": 575284.32397 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.2683, "high": 0.2698, "low": 0.2661, "close": 0.2679, "volume": 2756383.35, "close_time": 1766145599999, "quote_volume": 739078.670521, "trades": 4268, "taker_buy_base": 1175598.16, "taker_buy_quote": 315198.955607 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.2679, "high": 0.2801, "low": 0.2671, "close": 0.2744, "volume": 7699350.13, "close_time": 1766159999999, "quote_volume": 2103255.260792, "trades": 15650, "taker_buy_base": 3733020.89, "taker_buy_quote": 1019624.131902 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.2743, "high": 0.284, "low": 0.2718, "close": 0.2822, "volume": 5904705.84, "close_time": 1766174399999, "quote_volume": 1640736.993889, "trades": 12610, "taker_buy_base": 2740663.05, "taker_buy_quote": 762941.461886 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.2824, "high": 0.2842, "low": 0.2794, "close": 0.2797, "volume": 5932915.47, "close_time": 1766188799999, "quote_volume": 1668374.701294, "trades": 7789, "taker_buy_base": 3562944.02, "taker_buy_quote": 1001914.342327 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.2798, "high": 0.2804, "low": 0.2774, "close": 0.2784, "volume": 1205674.47, "close_time": 1766203199999, "quote_volume": 336168.515128, "trades": 2021, "taker_buy_base": 679082.55, "taker_buy_quote": 189288.866855 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.2785, "high": 0.281, "low": 0.2755, "close": 0.2809, "volume": 2140989.02, "close_time": 1766217599999, "quote_volume": 595340.402613, "trades": 3081, "taker_buy_base": 1261040.72, "taker_buy_quote": 350770.565003 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.2809, "high": 0.2847, "low": 0.2793, "close": 0.2823, "volume": 3876438.09, "close_time": 1766231999999, "quote_volume": 1092699.146474, "trades": 6840, "taker_buy_base": 1928459.35, "taker_buy_quote": 543749.061443 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.2824, "high": 0.2826, "low": 0.2782, "close": 0.2795, "volume": 2858964.1, "close_time": 1766246399999, "quote_volume": 801506.025025, "trades": 6793, "taker_buy_base": 1174528.92, "taker_buy_quote": 329122.885478 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.2795, "high": 0.282, "low": 0.2788, "close": 0.2791, "volume": 1098561.96, "close_time": 1766260799999, "quote_volume": 307765.332555, "trades": 2461, "taker_buy_base": 656326.97, "taker_buy_quote": 183890.058102 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.279, "high": 0.2802, "low": 0.2778, "close": 0.2784, "volume": 1021474.44, "close_time": 1766275199999, "quote_volume": 284947.519015, "trades": 1914, "taker_buy_base": 445847.58, "taker_buy_quote": 124458.955109 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.2783, "high": 0.279, "low": 0.2735, "close": 0.2757, "volume": 1214085.95, "close_time": 1766289599999, "quote_volume": 334687.541469, "trades": 2998, "taker_buy_base": 575388.18, "taker_buy_quote": 158716.132291 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.2757, "high": 0.2774, "low": 0.2753, "close": 0.2764, "volume": 674601.14, "close_time": 1766303999999, "quote_volume": 186422.162832, "trades": 1529, "taker_buy_base": 431210.77, "taker_buy_quote": 119183.949681 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.2762, "high": 0.2781, "low": 0.2745, "close": 0.2748, "volume": 1798759.96, "close_time": 1766318399999, "quote_volume": 497393.228629, "trades": 3670, "taker_buy_base": 1129183.57, "taker_buy_quote": 312248.728196 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.2747, "high": 0.2758, "low": 0.2634, "close": 0.2669, "volume": 5402729.8, "close_time": 1766332799999, "quote_volume": 1447034.904034, "trades": 10338, "taker_buy_base": 2279079.26, "taker_buy_quote": 610483.667672 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.2668, "high": 0.2714, "low": 0.266, "close": 0.271, "volume": 2028455.36, "close_time": 1766347199999, "quote_volume": 545708.078019, "trades": 3411, "taker_buy_base": 1168532.61, "taker_buy_quote": 314332.764229 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.2711, "high": 0.2743, "low": 0.2679, "close": 0.2722, "volume": 1061532.95, "close_time": 1766361599999, "quote_volume": 287271.104276, "trades": 2416, "taker_buy_base": 580174.8, "taker_buy_quote": 156969.266282 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.2723, "high": 0.2795, "low": 0.2691, "close": 0.274, "volume": 4323386.89, "close_time": 1766375999999, "quote_volume": 1187812.53682, "trades": 9635, "taker_buy_base": 2195622.76, "taker_buy_quote": 603859.677201 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.2741, "high": 0.2767, "low": 0.273, "close": 0.276, "volume": 854879.61, "close_time": 1766390399999, "quote_volume": 234845.045147, "trades": 2800, "taker_buy_base": 430847.16, "taker_buy_quote": 118380.527925 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.2758, "high": 0.2798, "low": 0.2746, "close": 0.2762, "volume": 4220798.2, "close_time": 1766404799999, "quote_volume": 1166631.208769, "trades": 8292, "taker_buy_base": 1923723.48, "taker_buy_quote": 531696.444435 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.2762, "high": 0.2793, "low": 0.2738, "close": 0.2774, "volume": 5358844.4, "close_time": 1766419199999, "quote_volume": 1483136.404534, "trades": 12524, "taker_buy_base": 2866088.06, "taker_buy_quote": 793543.253903 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.2775, "high": 0.2782, "low": 0.2698, "close": 0.2702, "volume": 2655949.42, "close_time": 1766433599999, "quote_volume": 730420.03825, "trades": 6261, "taker_buy_base": 1245537.24, "taker_buy_quote": 342876.960704 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.2701, "high": 0.2727, "low": 0.2682, "close": 0.2717, "volume": 1348862.44, "close_time": 1766447999999, "quote_volume": 364192.082997, "trades": 3681, "taker_buy_base": 681151.03, "taker_buy_quote": 183906.582563 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.2717, "high": 0.2746, "low": 0.2682, "close": 0.27, "volume": 1237189.04, "close_time": 1766462399999, "quote_volume": 335914.544442, "trades": 3351, "taker_buy_base": 636958.21, "taker_buy_quote": 173073.810225 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.2699, "high": 0.2708, "low": 0.2664, "close": 0.2673, "volume": 2088043.52, "close_time": 1766476799999, "quote_volume": 559734.772554, "trades": 3671, "taker_buy_base": 892781.72, "taker_buy_quote": 239341.122605 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.2674, "high": 0.2701, "low": 0.2654, "close": 0.2687, "volume": 1664932.64, "close_time": 1766491199999, "quote_volume": 445259.375958, "trades": 2596, "taker_buy_base": 815569.22, "taker_buy_quote": 218245.774405 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.2688, "high": 0.2688, "low": 0.2611, "close": 0.2654, "volume": 3906400.41, "close_time": 1766505599999, "quote_volume": 1035173.249786, "trades": 8584, "taker_buy_base": 1833975.18, "taker_buy_quote": 485934.358566 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.2654, "high": 0.2724, "low": 0.2647, "close": 0.2699, "volume": 3266637.69, "close_time": 1766519999999, "quote_volume": 878204.852385, "trades": 6413, "taker_buy_base": 1762782.98, "taker_buy_quote": 473914.303568 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.2699, "high": 0.2748, "low": 0.2686, "close": 0.2705, "volume": 2242088.4, "close_time": 1766534399999, "quote_volume": 607420.822597, "trades": 4299, "taker_buy_base": 1183707.82, "taker_buy_quote": 320721.05174 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.2705, "high": 0.2722, "low": 0.2646, "close": 0.268, "volume": 1271759.42, "close_time": 1766548799999, "quote_volume": 340153.444025, "trades": 3030, "taker_buy_base": 665500.01, "taker_buy_quote": 178105.781844 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.268, "high": 0.2693, "low": 0.262, "close": 0.262, "volume": 8722180.71, "close_time": 1766563199999, "quote_volume": 2302743.504715, "trades": 9196, "taker_buy_base": 4237102.26, "taker_buy_quote": 1118674.141579 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.2619, "high": 0.2634, "low": 0.261, "close": 0.2629, "volume": 2032417.03, "close_time": 1766577599999, "quote_volume": 533199.527551, "trades": 2939, "taker_buy_base": 840930.08, "taker_buy_quote": 220622.019458 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.2628, "high": 0.2675, "low": 0.2597, "close": 0.2659, "volume": 4633662.12, "close_time": 1766591999999, "quote_volume": 1223276.046573, "trades": 8058, "taker_buy_base": 2314449.51, "taker_buy_quote": 610977.59259 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.266, "high": 0.2674, "low": 0.2613, "close": 0.2629, "volume": 3567172.35, "close_time": 1766606399999, "quote_volume": 941856.175076, "trades": 7717, "taker_buy_base": 1641930.83, "taker_buy_quote": 433517.246222 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.263, "high": 0.2663, "low": 0.2626, "close": 0.2635, "volume": 1778309.9, "close_time": 1766620799999, "quote_volume": 469468.472491, "trades": 3372, "taker_buy_base": 1003969.52, "taker_buy_quote": 265054.645193 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.2636, "high": 0.2654, "low": 0.2609, "close": 0.2649, "volume": 2100108.29, "close_time": 1766635199999, "quote_volume": 552542.471473, "trades": 3820, "taker_buy_base": 899314.82, "taker_buy_quote": 236508.364876 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.2649, "high": 0.2667, "low": 0.2633, "close": 0.2654, "volume": 2158644.23, "close_time": 1766649599999, "quote_volume": 572235.548447, "trades": 3639, "taker_buy_base": 922183.05, "taker_buy_quote": 244389.462525 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.2654, "high": 0.2671, "low": 0.2587, "close": 0.2603, "volume": 3041903.37, "close_time": 1766663999999, "quote_volume": 797811.664127, "trades": 4764, "taker_buy_base": 1190399.89, "taker_buy_quote": 312439.143149 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.2603, "high": 0.2636, "low": 0.2593, "close": 0.262, "volume": 3992140.89, "close_time": 1766678399999, "quote_volume": 1043870.479915, "trades": 6873, "taker_buy_base": 1876739.31, "taker_buy_quote": 490610.268583 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.2621, "high": 0.2639, "low": 0.257, "close": 0.2629, "volume": 4712755.63, "close_time": 1766692799999, "quote_volume": 1225432.443563, "trades": 5979, "taker_buy_base": 2056611.47, "taker_buy_quote": 535058.259591 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.2629, "high": 0.2637, "low": 0.2509, "close": 0.2521, "volume": 5709280.6, "close_time": 1766707199999, "quote_volume": 1467350.577898, "trades": 8693, "taker_buy_base": 2369900.48, "taker_buy_quote": 609577.316925 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.2521, "high": 0.2674, "low": 0.2512, "close": 0.2646, "volume": 6473559.78, "close_time": 1766721599999, "quote_volume": 1686131.09102, "trades": 10937, "taker_buy_base": 3293471.84, "taker_buy_quote": 858516.821861 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.2647, "high": 0.2688, "low": 0.2623, "close": 0.2642, "volume": 3987252.23, "close_time": 1766735999999, "quote_volume": 1059917.270693, "trades": 5972, "taker_buy_base": 1943650.61, "taker_buy_quote": 516997.960749 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.264, "high": 0.2685, "low": 0.2639, "close": 0.2673, "volume": 3432601.95, "close_time": 1766750399999, "quote_volume": 915801.87197, "trades": 4637, "taker_buy_base": 1966975.08, "taker_buy_quote": 525152.534195 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.2674, "high": 0.2734, "low": 0.2612, "close": 0.2634, "volume": 6523995.46, "close_time": 1766764799999, "quote_volume": 1743116.681923, "trades": 10814, "taker_buy_base": 3251660.14, "taker_buy_quote": 869921.118145 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.2634, "high": 0.2682, "low": 0.2592, "close": 0.2674, "volume": 4127193.93, "close_time": 1766779199999, "quote_volume": 1085522.814916, "trades": 6560, "taker_buy_base": 2234604.08, "taker_buy_quote": 587966.122423 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.2675, "high": 0.2692, "low": 0.2662, "close": 0.2679, "volume": 1265291.15, "close_time": 1766793599999, "quote_volume": 338151.331702, "trades": 2292, "taker_buy_base": 603091.81, "taker_buy_quote": 161178.131982 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.2679, "high": 0.2726, "low": 0.2677, "close": 0.2724, "volume": 1962592.5, "close_time": 1766807999999, "quote_volume": 530444.764534, "trades": 3301, "taker_buy_base": 869093.86, "taker_buy_quote": 234919.946982 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.2724, "high": 0.2726, "low": 0.2697, "close": 0.2707, "volume": 829710.99, "close_time": 1766822399999, "quote_volume": 224696.969587, "trades": 1854, "taker_buy_base": 295274.96, "taker_buy_quote": 79956.685743 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.2708, "high": 0.2747, "low": 0.2685, "close": 0.2746, "volume": 2492358.5, "close_time": 1766836799999, "quote_volume": 676189.020382, "trades": 5019, "taker_buy_base": 1513150.36, "taker_buy_quote": 411154.841801 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.2746, "high": 0.2754, "low": 0.2713, "close": 0.274, "volume": 1199093.15, "close_time": 1766851199999, "quote_volume": 327813.454537, "trades": 3906, "taker_buy_base": 511197.3, "taker_buy_quote": 139735.853908 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.2741, "high": 0.276, "low": 0.2729, "close": 0.2731, "volume": 3996981.82, "close_time": 1766865599999, "quote_volume": 1095733.885853, "trades": 5182, "taker_buy_base": 2415926.25, "taker_buy_quote": 662046.625816 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.2732, "high": 0.2805, "low": 0.2726, "close": 0.2784, "volume": 2446945.82, "close_time": 1766879999999, "quote_volume": 677146.076697, "trades": 5926, "taker_buy_base": 1446024.64, "taker_buy_quote": 400142.023741 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.2785, "high": 0.2797, "low": 0.2755, "close": 0.2771, "volume": 1371562.59, "close_time": 1766894399999, "quote_volume": 379795.995497, "trades": 3117, "taker_buy_base": 615313.0, "taker_buy_quote": 170408.8076 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.277, "high": 0.2786, "low": 0.2763, "close": 0.2774, "volume": 1262371.53, "close_time": 1766908799999, "quote_volume": 350418.677776, "trades": 2388, "taker_buy_base": 603526.49, "taker_buy_quote": 167561.761801 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.2775, "high": 0.2787, "low": 0.2749, "close": 0.2756, "volume": 1125120.24, "close_time": 1766923199999, "quote_volume": 311242.796176, "trades": 2084, "taker_buy_base": 505538.63, "taker_buy_quote": 139964.447027 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.2756, "high": 0.2779, "low": 0.274, "close": 0.2757, "volume": 1315960.31, "close_time": 1766937599999, "quote_volume": 363352.145491, "trades": 2920, "taker_buy_base": 674711.13, "taker_buy_quote": 186391.860923 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.2757, "high": 0.2768, "low": 0.27, "close": 0.271, "volume": 2292769.06, "close_time": 1766951999999, "quote_volume": 625297.624353, "trades": 4117, "taker_buy_base": 865019.01, "taker_buy_quote": 235853.592752 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.2709, "high": 0.2748, "low": 0.2696, "close": 0.2739, "volume": 1939926.69, "close_time": 1766966399999, "quote_volume": 527494.410536, "trades": 2952, "taker_buy_base": 1076954.24, "taker_buy_quote": 293230.097758 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.274, "high": 0.2833, "low": 0.2732, "close": 0.2827, "volume": 5112055.66, "close_time": 1766980799999, "quote_volume": 1421104.249037, "trades": 9364, "taker_buy_base": 2690478.83, "taker_buy_quote": 748485.024055 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.2827, "high": 0.2838, "low": 0.2787, "close": 0.2817, "volume": 3159674.22, "close_time": 1766995199999, "quote_volume": 889882.11164, "trades": 5441, "taker_buy_base": 1411381.31, "taker_buy_quote": 397677.97084 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.2818, "high": 0.2824, "low": 0.2738, "close": 0.2759, "volume": 3411388.64, "close_time": 1767009599999, "quote_volume": 946708.362584, "trades": 5883, "taker_buy_base": 1651206.3, "taker_buy_quote": 457943.04435 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.2759, "high": 0.276, "low": 0.2693, "close": 0.2729, "volume": 6386587.01, "close_time": 1767023999999, "quote_volume": 1742868.339456, "trades": 11445, "taker_buy_base": 3025844.18, "taker_buy_quote": 825928.957078 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.273, "high": 0.2748, "low": 0.2704, "close": 0.271, "volume": 2898929.28, "close_time": 1767038399999, "quote_volume": 790058.330603, "trades": 5177, "taker_buy_base": 1473898.05, "taker_buy_quote": 401699.850523 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.271, "high": 0.272, "low": 0.2682, "close": 0.2692, "volume": 1451414.48, "close_time": 1767052799999, "quote_volume": 392185.078651, "trades": 2694, "taker_buy_base": 692345.79, "taker_buy_quote": 187068.554408 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.2691, "high": 0.2708, "low": 0.266, "close": 0.2682, "volume": 1915890.82, "close_time": 1767067199999, "quote_volume": 513853.235175, "trades": 3339, "taker_buy_base": 928664.73, "taker_buy_quote": 249413.926924 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.2682, "high": 0.2704, "low": 0.2664, "close": 0.2687, "volume": 1170076.97, "close_time": 1767081599999, "quote_volume": 314361.699743, "trades": 2193, "taker_buy_base": 660591.52, "taker_buy_quote": 177531.675356 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.2687, "high": 0.2758, "low": 0.2687, "close": 0.2744, "volume": 4294741.79, "close_time": 1767095999999, "quote_volume": 1174403.342166, "trades": 5660, "taker_buy_base": 2611983.61, "taker_buy_quote": 714152.277334 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.2744, "high": 0.2756, "low": 0.2699, "close": 0.2747, "volume": 3249733.34, "close_time": 1767110399999, "quote_volume": 886958.675585, "trades": 6934, "taker_buy_base": 1605176.92, "taker_buy_quote": 438253.623026 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.2748, "high": 0.2763, "low": 0.2691, "close": 0.2726, "volume": 2905611.36, "close_time": 1767124799999, "quote_volume": 789391.77669, "trades": 5082, "taker_buy_base": 1282977.61, "taker_buy_quote": 348718.411301 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.2725, "high": 0.273, "low": 0.2698, "close": 0.2718, "volume": 2134369.88, "close_time": 1767139199999, "quote_volume": 579105.69024, "trades": 2713, "taker_buy_base": 1133271.3, "taker_buy_quote": 307480.055924 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.2717, "high": 0.2727, "low": 0.269, "close": 0.2696, "volume": 3796500.11, "close_time": 1767153599999, "quote_volume": 1028470.422199, "trades": 4502, "taker_buy_base": 2731265.6, "taker_buy_quote": 739833.508807 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.2696, "high": 0.2713, "low": 0.269, "close": 0.2704, "volume": 2117603.61, "close_time": 1767167999999, "quote_volume": 572272.155666, "trades": 2371, "taker_buy_base": 970200.16, "taker_buy_quote": 262020.873746 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.2703, "high": 0.2714, "low": 0.2675, "close": 0.2707, "volume": 2310488.56, "close_time": 1767182399999, "quote_volume": 621608.49262, "trades": 3108, "taker_buy_base": 885659.86, "taker_buy_quote": 238461.667856 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.2707, "high": 0.2731, "low": 0.267, "close": 0.2678, "volume": 2394383.4, "close_time": 1767196799999, "quote_volume": 646595.687916, "trades": 5301, "taker_buy_base": 1170620.97, "taker_buy_quote": 316352.221162 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.2679, "high": 0.269, "low": 0.26, "close": 0.2647, "volume": 3604180.88, "close_time": 1767211199999, "quote_volume": 947536.035897, "trades": 7699, "taker_buy_base": 1658008.81, "taker_buy_quote": 435667.409434 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.2647, "high": 0.2701, "low": 0.2623, "close": 0.2678, "volume": 1830922.19, "close_time": 1767225599999, "quote_volume": 489903.596039, "trades": 4105, "taker_buy_base": 852735.67, "taker_buy_quote": 228064.64506 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.2679, "high": 0.2711, "low": 0.266, "close": 0.2662, "volume": 1717411.57, "close_time": 1767239999999, "quote_volume": 460699.242596, "trades": 3146, "taker_buy_base": 743221.11, "taker_buy_quote": 199427.16193 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.2662, "high": 0.2704, "low": 0.2643, "close": 0.2701, "volume": 1390885.74, "close_time": 1767254399999, "quote_volume": 373735.727894, "trades": 2921, "taker_buy_base": 723386.37, "taker_buy_quote": 194289.87362 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.2701, "high": 0.2754, "low": 0.2694, "close": 0.2741, "volume": 2500328.06, "close_time": 1767268799999, "quote_volume": 683843.144683, "trades": 4142, "taker_buy_base": 1083498.62, "taker_buy_quote": 296098.328557 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.2742, "high": 0.2837, "low": 0.2719, "close": 0.2818, "volume": 6014540.99, "close_time": 1767283199999, "quote_volume": 1661971.717821, "trades": 9669, "taker_buy_base": 3423043.96, "taker_buy_quote": 945322.159806 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.2819, "high": 0.2923, "low": 0.281, "close": 0.2923, "volume": 4086588.17, "close_time": 1767297599999, "quote_volume": 1167563.427494, "trades": 8511, "taker_buy_base": 2059146.28, "taker_buy_quote": 588673.182489 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.2924, "high": 0.2978, "low": 0.2889, "close": 0.2968, "volume": 2966005.84, "close_time": 1767311999999, "quote_volume": 868796.095102, "trades": 5636, "taker_buy_base": 1447807.05, "taker_buy_quote": 424233.309478 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.2968, "high": 0.3018, "low": 0.2955, "close": 0.2995, "volume": 3725794.25, "close_time": 1767326399999, "quote_volume": 1111191.609981, "trades": 6108, "taker_buy_base": 1595536.38, "taker_buy_quote": 475605.227678 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.2996, "high": 0.3, "low": 0.2943, "close": 0.2944, "volume": 2327171.47, "close_time": 1767340799999, "quote_volume": 691620.991205, "trades": 4175, "taker_buy_base": 958894.78, "taker_buy_quote": 285160.381376 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.2944, "high": 0.3004, "low": 0.2941, "close": 0.2963, "volume": 4176152.25, "close_time": 1767355199999, "quote_volume": 1241145.438943, "trades": 7418, "taker_buy_base": 2162493.22, "taker_buy_quote": 642886.043399 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.2963, "high": 0.3029, "low": 0.2954, "close": 0.2988, "volume": 6153996.67, "close_time": 1767369599999, "quote_volume": 1843842.38929, "trades": 13358, "taker_buy_base": 3120520.98, "taker_buy_quote": 935666.213777 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.2987, "high": 0.3051, "low": 0.2979, "close": 0.3039, "volume": 5714887.24, "close_time": 1767383999999, "quote_volume": 1725982.02945, "trades": 10465, "taker_buy_base": 3050498.74, "taker_buy_quote": 921473.408046 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.304, "high": 0.3068, "low": 0.3021, "close": 0.3062, "volume": 2580099.45, "close_time": 1767398399999, "quote_volume": 785603.758186, "trades": 5221, "taker_buy_base": 1474568.07, "taker_buy_quote": 449189.754982 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.3062, "high": 0.3084, "low": 0.3034, "close": 0.308, "volume": 1667532.69, "close_time": 1767412799999, "quote_volume": 509836.371617, "trades": 3770, "taker_buy_base": 805058.57, "taker_buy_quote": 246248.560328 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.308, "high": 0.3095, "low": 0.3006, "close": 0.3021, "volume": 2293445.37, "close_time": 1767427199999, "quote_volume": 700338.134755, "trades": 5831, "taker_buy_base": 908584.06, "taker_buy_quote": 277435.266417 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.302, "high": 0.3073, "low": 0.3008, "close": 0.3033, "volume": 2906172.26, "close_time": 1767441599999, "quote_volume": 883849.460721, "trades": 6369, "taker_buy_base": 1451419.61, "taker_buy_quote": 441475.960526 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.3032, "high": 0.3084, "low": 0.3023, "close": 0.3058, "volume": 1222239.57, "close_time": 1767455999999, "quote_volume": 374151.473875, "trades": 2883, "taker_buy_base": 628740.32, "taker_buy_quote": 192407.223516 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.3059, "high": 0.3114, "low": 0.3059, "close": 0.3096, "volume": 1929653.55, "close_time": 1767470399999, "quote_volume": 596662.673789, "trades": 4259, "taker_buy_base": 1105945.72, "taker_buy_quote": 341975.002519 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.3097, "high": 0.3122, "low": 0.3074, "close": 0.3105, "volume": 1501121.71, "close_time": 1767484799999, "quote_volume": 464575.028976, "trades": 3203, "taker_buy_base": 856036.15, "taker_buy_quote": 264921.182064 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.3105, "high": 0.3159, "low": 0.3096, "close": 0.3148, "volume": 2938099.02, "close_time": 1767499199999, "quote_volume": 919725.200173, "trades": 6684, "taker_buy_base": 1656156.9, "taker_buy_quote": 518422.646177 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.3147, "high": 0.3167, "low": 0.3121, "close": 0.3146, "volume": 2493418.39, "close_time": 1767513599999, "quote_volume": 784108.664863, "trades": 5280, "taker_buy_base": 1125367.4, "taker_buy_quote": 353805.98989 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.3146, "high": 0.3176, "low": 0.3119, "close": 0.3165, "volume": 2650719.48, "close_time": 1767527999999, "quote_volume": 834331.132227, "trades": 5763, "taker_buy_base": 1405366.1, "taker_buy_quote": 442562.176833 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.3166, "high": 0.322, "low": 0.3154, "close": 0.3204, "volume": 3340892.97, "close_time": 1767542399999, "quote_volume": 1065037.138674, "trades": 6487, "taker_buy_base": 1859637.76, "taker_buy_quote": 592797.699379 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.3203, "high": 0.3252, "low": 0.3155, "close": 0.3184, "volume": 3261507.8, "close_time": 1767556799999, "quote_volume": 1044840.839736, "trades": 7848, "taker_buy_base": 1662133.44, "taker_buy_quote": 533441.499091 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.3184, "high": 0.3212, "low": 0.3163, "close": 0.3195, "volume": 1865321.32, "close_time": 1767571199999, "quote_volume": 594854.666466, "trades": 4895, "taker_buy_base": 942181.41, "taker_buy_quote": 300665.489746 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.3194, "high": 0.3238, "low": 0.3171, "close": 0.32, "volume": 4029077.03, "close_time": 1767585599999, "quote_volume": 1292562.860478, "trades": 9455, "taker_buy_base": 2006544.41, "taker_buy_quote": 643998.090148 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.32, "high": 0.3209, "low": 0.3134, "close": 0.3187, "volume": 3069058.95, "close_time": 1767599999999, "quote_volume": 971949.899661, "trades": 6268, "taker_buy_base": 1319914.4, "taker_buy_quote": 418063.457259 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.3188, "high": 0.3195, "low": 0.3122, "close": 0.315, "volume": 2365837.56, "close_time": 1767614399999, "quote_volume": 744605.029768, "trades": 5041, "taker_buy_base": 1049587.82, "taker_buy_quote": 330633.919344 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.315, "high": 0.3241, "low": 0.3133, "close": 0.3235, "volume": 3975504.97, "close_time": 1767628799999, "quote_volume": 1259663.631267, "trades": 9552, "taker_buy_base": 1973533.83, "taker_buy_quote": 625374.844384 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.3236, "high": 0.33, "low": 0.3179, "close": 0.326, "volume": 4655805.95, "close_time": 1767643199999, "quote_volume": 1511268.163879, "trades": 10931, "taker_buy_base": 2335226.15, "taker_buy_quote": 758592.593446 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.3261, "high": 0.3341, "low": 0.3259, "close": 0.3295, "volume": 2219323.42, "close_time": 1767657599999, "quote_volume": 731653.100259, "trades": 6234, "taker_buy_base": 1205249.55, "taker_buy_quote": 397403.152565 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.3294, "high": 0.3328, "low": 0.3253, "close": 0.3306, "volume": 2247942.96, "close_time": 1767671999999, "quote_volume": 740697.188387, "trades": 7067, "taker_buy_base": 1285077.45, "taker_buy_quote": 423527.875363 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.3305, "high": 0.3318, "low": 0.3247, "close": 0.326, "volume": 2600350.77, "close_time": 1767686399999, "quote_volume": 854302.659498, "trades": 5950, "taker_buy_base": 1220540.43, "taker_buy_quote": 401177.946107 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.3261, "high": 0.3324, "low": 0.3259, "close": 0.3315, "volume": 1917371.06, "close_time": 1767700799999, "quote_volume": 630446.92239, "trades": 4459, "taker_buy_base": 949686.61, "taker_buy_quote": 312237.055406 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.3315, "high": 0.3407, "low": 0.3263, "close": 0.3285, "volume": 5826949.77, "close_time": 1767715199999, "quote_volume": 1948813.681469, "trades": 15286, "taker_buy_base": 3023150.14, "taker_buy_quote": 1011908.114482 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.3286, "high": 0.3291, "low": 0.3138, "close": 0.319, "volume": 6893351.11, "close_time": 1767729599999, "quote_volume": 2213587.104631, "trades": 15964, "taker_buy_base": 3286695.4, "taker_buy_quote": 1055463.773039 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.3191, "high": 0.3332, "low": 0.3191, "close": 0.3315, "volume": 2995867.21, "close_time": 1767743999999, "quote_volume": 984702.513465, "trades": 7301, "taker_buy_base": 1749667.99, "taker_buy_quote": 575030.024765 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.3314, "high": 0.3321, "low": 0.322, "close": 0.3238, "volume": 1979034.39, "close_time": 1767758399999, "quote_volume": 643849.838338, "trades": 5197, "taker_buy_base": 1017463.45, "taker_buy_quote": 330930.040516 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.3238, "high": 0.3302, "low": 0.323, "close": 0.3301, "volume": 1184905.32, "close_time": 1767772799999, "quote_volume": 385495.31153, "trades": 3510, "taker_buy_base": 668446.25, "taker_buy_quote": 217577.613647 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.3301, "high": 0.3325, "low": 0.3238, "close": 0.3256, "volume": 2585141.88, "close_time": 1767787199999, "quote_volume": 847873.171684, "trades": 7106, "taker_buy_base": 1449508.33, "taker_buy_quote": 475833.797867 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.3257, "high": 0.3258, "low": 0.3125, "close": 0.3154, "volume": 4971040.12, "close_time": 1767801599999, "quote_volume": 1576517.439638, "trades": 13412, "taker_buy_base": 2238039.98, "taker_buy_quote": 709889.024621 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.3153, "high": 0.3201, "low": 0.3143, "close": 0.3186, "volume": 3193728.36, "close_time": 1767815999999, "quote_volume": 1013761.092394, "trades": 8017, "taker_buy_base": 1682867.4, "taker_buy_quote": 534264.274097 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.3187, "high": 0.3191, "low": 0.3138, "close": 0.317, "volume": 1727323.84, "close_time": 1767830399999, "quote_volume": 547392.918769, "trades": 4583, "taker_buy_base": 824416.52, "taker_buy_quote": 261335.024513 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.3171, "high": 0.319, "low": 0.3122, "close": 0.3136, "volume": 1833036.68, "close_time": 1767844799999, "quote_volume": 580641.939913, "trades": 4107, "taker_buy_base": 831030.53, "taker_buy_quote": 263512.55784 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.3135, "high": 0.3188, "low": 0.3078, "close": 0.3145, "volume": 3432774.68, "close_time": 1767859199999, "quote_volume": 1077034.338186, "trades": 7192, "taker_buy_base": 1824348.28, "taker_buy_quote": 573318.658363 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.3145, "high": 0.3164, "low": 0.3068, "close": 0.3092, "volume": 2752690.93, "close_time": 1767873599999, "quote_volume": 855684.146205, "trades": 5816, "taker_buy_base": 1316639.44, "taker_buy_quote": 409465.604627 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.3091, "high": 0.3215, "low": 0.3039, "close": 0.3191, "volume": 12940586.46, "close_time": 1767887999999, "quote_volume": 4050578.616327, "trades": 27577, "taker_buy_base": 6592872.78, "taker_buy_quote": 2065421.741341 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.3191, "high": 0.32, "low": 0.3135, "close": 0.3146, "volume": 5409385.09, "close_time": 1767902399999, "quote_volume": 1712809.458337, "trades": 12998, "taker_buy_base": 2672902.7, "taker_buy_quote": 846182.249476 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.3145, "high": 0.3187, "low": 0.3112, "close": 0.3143, "volume": 2195176.25, "close_time": 1767916799999, "quote_volume": 691624.519662, "trades": 5801, "taker_buy_base": 949686.36, "taker_buy_quote": 299271.106794 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.3144, "high": 0.3182, "low": 0.3116, "close": 0.3181, "volume": 3784056.91, "close_time": 1767931199999, "quote_volume": 1191867.504141, "trades": 7622, "taker_buy_base": 2023487.76, "taker_buy_quote": 637614.371173 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.318, "high": 0.3186, "low": 0.3146, "close": 0.3159, "volume": 1262580.24, "close_time": 1767945599999, "quote_volume": 399483.799953, "trades": 3743, "taker_buy_base": 766260.97, "taker_buy_quote": 242384.648997 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.316, "high": 0.317, "low": 0.3106, "close": 0.3146, "volume": 3044591.5, "close_time": 1767959999999, "quote_volume": 957825.698966, "trades": 7158, "taker_buy_base": 1643810.37, "taker_buy_quote": 517394.945087 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.3145, "high": 0.3214, "low": 0.3086, "close": 0.318, "volume": 6381397.96, "close_time": 1767974399999, "quote_volume": 2012418.739044, "trades": 15890, "taker_buy_base": 3011759.71, "taker_buy_quote": 948492.213076 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.3181, "high": 0.3243, "low": 0.3116, "close": 0.3133, "volume": 2755507.46, "close_time": 1767988799999, "quote_volume": 876561.805579, "trades": 10672, "taker_buy_base": 1196709.94, "taker_buy_quote": 380792.656449 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.3132, "high": 0.3179, "low": 0.3129, "close": 0.3151, "volume": 943129.62, "close_time": 1768003199999, "quote_volume": 297464.440422, "trades": 3569, "taker_buy_base": 484370.31, "taker_buy_quote": 152794.494728 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.3152, "high": 0.3159, "low": 0.312, "close": 0.3144, "volume": 692301.78, "close_time": 1768017599999, "quote_volume": 217547.704669, "trades": 2284, "taker_buy_base": 360930.48, "taker_buy_quote": 113442.877299 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.3144, "high": 0.318, "low": 0.3113, "close": 0.3174, "volume": 1659488.49, "close_time": 1768031999999, "quote_volume": 521464.424949, "trades": 4745, "taker_buy_base": 977700.26, "taker_buy_quote": 307298.672767 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.3175, "high": 0.3227, "low": 0.3174, "close": 0.3225, "volume": 1909112.74, "close_time": 1768046399999, "quote_volume": 611103.895383, "trades": 4636, "taker_buy_base": 1023374.08, "taker_buy_quote": 327526.941664 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.3225, "high": 0.3282, "low": 0.32, "close": 0.3219, "volume": 4017698.05, "close_time": 1768060799999, "quote_volume": 1300673.232588, "trades": 9310, "taker_buy_base": 2286000.68, "taker_buy_quote": 740165.380853 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.3219, "high": 0.324, "low": 0.3179, "close": 0.323, "volume": 1914780.44, "close_time": 1768075199999, "quote_volume": 614386.523806, "trades": 4369, "taker_buy_base": 834510.27, "taker_buy_quote": 267654.505011 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.3233, "high": 0.3241, "low": 0.3163, "close": 0.3179, "volume": 983150.82, "close_time": 1768089599999, "quote_volume": 314496.825141, "trades": 3195, "taker_buy_base": 446570.76, "taker_buy_quote": 142745.755323 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.318, "high": 0.3201, "low": 0.3161, "close": 0.3188, "volume": 1514052.9, "close_time": 1768103999999, "quote_volume": 481139.545883, "trades": 3934, "taker_buy_base": 619226.24, "taker_buy_quote": 196982.519141 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.3188, "high": 0.3215, "low": 0.3173, "close": 0.3214, "volume": 1069252.76, "close_time": 1768118399999, "quote_volume": 341749.782205, "trades": 3566, "taker_buy_base": 543318.93, "taker_buy_quote": 173664.07403 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.3213, "high": 0.3218, "low": 0.3197, "close": 0.3212, "volume": 768627.97, "close_time": 1768132799999, "quote_volume": 246435.795469, "trades": 2621, "taker_buy_base": 351319.01, "taker_buy_quote": 112651.415772 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.3213, "high": 0.3239, "low": 0.3171, "close": 0.3186, "volume": 1510702.91, "close_time": 1768147199999, "quote_volume": 484596.669133, "trades": 4003, "taker_buy_base": 716640.97, "taker_buy_quote": 230198.90322 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.3187, "high": 0.3238, "low": 0.3181, "close": 0.3185, "volume": 5308170.72, "close_time": 1768161599999, "quote_volume": 1702582.091923, "trades": 7924, "taker_buy_base": 3211827.85, "taker_buy_quote": 1030168.287298 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.3184, "high": 0.3185, "low": 0.3103, "close": 0.3158, "volume": 3965478.19, "close_time": 1768175999999, "quote_volume": 1248235.134562, "trades": 7962, "taker_buy_base": 1771435.36, "taker_buy_quote": 557754.250056 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.3158, "high": 0.333, "low": 0.3113, "close": 0.326, "volume": 7373798.94, "close_time": 1768190399999, "quote_volume": 2376479.38905, "trades": 20011, "taker_buy_base": 4281522.69, "taker_buy_quote": 1376058.103869 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.326, "high": 0.3286, "low": 0.3177, "close": 0.3183, "volume": 2550652.94, "close_time": 1768204799999, "quote_volume": 826517.917721, "trades": 6359, "taker_buy_base": 1109679.57, "taker_buy_quote": 359937.093228 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.3183, "high": 0.3203, "low": 0.312, "close": 0.3142, "volume": 3414300.31, "close_time": 1768219199999, "quote_volume": 1076848.984435, "trades": 7750, "taker_buy_base": 1820912.27, "taker_buy_quote": 574404.521031 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.3141, "high": 0.316, "low": 0.306, "close": 0.3153, "volume": 5727462.96, "close_time": 1768233599999, "quote_volume": 1784840.531457, "trades": 13482, "taker_buy_base": 2816608.61, "taker_buy_quote": 878487.287452 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.3153, "high": 0.32, "low": 0.3111, "close": 0.3138, "volume": 3313954.61, "close_time": 1768247999999, "quote_volume": 1044742.694544, "trades": 9437, "taker_buy_base": 1786664.73, "taker_buy_quote": 563276.162893 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.3137, "high": 0.3162, "low": 0.3067, "close": 0.3088, "volume": 2675316.99, "close_time": 1768262399999, "quote_volume": 830473.138724, "trades": 5815, "taker_buy_base": 1358834.37, "taker_buy_quote": 421829.695347 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.3088, "high": 0.3141, "low": 0.3085, "close": 0.3128, "volume": 3753193.69, "close_time": 1768276799999, "quote_volume": 1168534.199063, "trades": 9077, "taker_buy_base": 1603033.02, "taker_buy_quote": 498905.451879 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.3129, "high": 0.321, "low": 0.3128, "close": 0.318, "volume": 3024742.09, "close_time": 1768291199999, "quote_volume": 960592.098846, "trades": 6727, "taker_buy_base": 1449988.51, "taker_buy_quote": 460378.715794 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.3181, "high": 0.327, "low": 0.3171, "close": 0.3249, "volume": 4286561.03, "close_time": 1768305599999, "quote_volume": 1379933.368582, "trades": 8284, "taker_buy_base": 1986613.17, "taker_buy_quote": 639744.703549 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.325, "high": 0.3447, "low": 0.325, "close": 0.3442, "volume": 14761462.22, "close_time": 1768319999999, "quote_volume": 4943937.905193, "trades": 29297, "taker_buy_base": 8223813.61, "taker_buy_quote": 2755863.339862 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.344, "high": 0.3651, "low": 0.3437, "close": 0.3558, "volume": 21362826.6, "close_time": 1768334399999, "quote_volume": 7593003.56798, "trades": 44940, "taker_buy_base": 11201651.54, "taker_buy_quote": 3981057.224685 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.3559, "high": 0.3764, "low": 0.3514, "close": 0.3669, "volume": 14194961.14, "close_time": 1768348799999, "quote_volume": 5183900.135019, "trades": 33626, "taker_buy_base": 7388193.45, "taker_buy_quote": 2696406.090669 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.367, "high": 0.3706, "low": 0.3597, "close": 0.3625, "volume": 6160632.35, "close_time": 1768363199999, "quote_volume": 2247273.338043, "trades": 13676, "taker_buy_base": 3044397.12, "taker_buy_quote": 1110353.176526 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.3623, "high": 0.363, "low": 0.3569, "close": 0.3606, "volume": 4267106.2, "close_time": 1768377599999, "quote_volume": 1537478.93682, "trades": 8968, "taker_buy_base": 1753337.43, "taker_buy_quote": 631909.137803 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.3606, "high": 0.3654, "low": 0.3596, "close": 0.3619, "volume": 3332547.76, "close_time": 1768391999999, "quote_volume": 1207111.733855, "trades": 8860, "taker_buy_base": 1636509.71, "taker_buy_quote": 593196.521808 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.362, "high": 0.3637, "low": 0.3549, "close": 0.359, "volume": 6145569.92, "close_time": 1768406399999, "quote_volume": 2205789.926738, "trades": 14063, "taker_buy_base": 3156188.85, "taker_buy_quote": 1132985.300109 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.359, "high": 0.3624, "low": 0.3498, "close": 0.3547, "volume": 5939892.8, "close_time": 1768420799999, "quote_volume": 2116468.813184, "trades": 14241, "taker_buy_base": 2952623.06, "taker_buy_quote": 1052243.990618 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.3548, "high": 0.3568, "low": 0.3504, "close": 0.3515, "volume": 2141889.72, "close_time": 1768435199999, "quote_volume": 756043.395495, "trades": 5159, "taker_buy_base": 858445.19, "taker_buy_quote": 303292.123385 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.3515, "high": 0.3557, "low": 0.3437, "close": 0.3476, "volume": 4956293.61, "close_time": 1768449599999, "quote_volume": 1735439.546267, "trades": 10527, "taker_buy_base": 2422566.67, "taker_buy_quote": 849040.28495 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.3475, "high": 0.356, "low": 0.3469, "close": 0.3539, "volume": 3117537.75, "close_time": 1768463999999, "quote_volume": 1092449.627303, "trades": 6783, "taker_buy_base": 1582757.54, "taker_buy_quote": 555085.10869 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.3538, "high": 0.3579, "low": 0.3508, "close": 0.3557, "volume": 2635402.88, "close_time": 1768478399999, "quote_volume": 935160.878891, "trades": 6039, "taker_buy_base": 1415718.34, "taker_buy_quote": 502369.014134 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.3556, "high": 0.365, "low": 0.3398, "close": 0.3444, "volume": 10947254.69, "close_time": 1768492799999, "quote_volume": 3865039.405347, "trades": 25368, "taker_buy_base": 5134273.1, "taker_buy_quote": 1813738.63777 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.3443, "high": 0.3485, "low": 0.3363, "close": 0.3393, "volume": 5705768.18, "close_time": 1768507199999, "quote_volume": 1953587.787614, "trades": 14622, "taker_buy_base": 2505361.21, "taker_buy_quote": 859442.896373 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.3392, "high": 0.3422, "low": 0.336, "close": 0.3411, "volume": 1725467.49, "close_time": 1768521599999, "quote_volume": 586125.178806, "trades": 4966, "taker_buy_base": 831305.64, "taker_buy_quote": 282486.598793 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.3411, "high": 0.3444, "low": 0.3375, "close": 0.3408, "volume": 3709615.73, "close_time": 1768535999999, "quote_volume": 1263215.341201, "trades": 7304, "taker_buy_base": 2220537.92, "taker_buy_quote": 755808.692587 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.3408, "high": 0.342, "low": 0.3365, "close": 0.3402, "volume": 2079676.23, "close_time": 1768550399999, "quote_volume": 705893.027365, "trades": 4688, "taker_buy_base": 1019181.77, "taker_buy_quote": 346251.362757 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.3401, "high": 0.3421, "low": 0.3383, "close": 0.3393, "volume": 2381473.95, "close_time": 1768564799999, "quote_volume": 810450.724982, "trades": 4284, "taker_buy_base": 1030687.01, "taker_buy_quote": 350822.725058 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.3394, "high": 0.3395, "low": 0.3252, "close": 0.328, "volume": 4429821.31, "close_time": 1768579199999, "quote_volume": 1473189.521507, "trades": 9967, "taker_buy_base": 1977955.64, "taker_buy_quote": 657222.64744 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.3279, "high": 0.3332, "low": 0.3258, "close": 0.3331, "volume": 3755528.48, "close_time": 1768593599999, "quote_volume": 1237642.356024, "trades": 7667, "taker_buy_base": 2006871.57, "taker_buy_quote": 661724.612024 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.3331, "high": 0.3401, "low": 0.3305, "close": 0.34, "volume": 3707903.04, "close_time": 1768607999999, "quote_volume": 1251946.567014, "trades": 7314, "taker_buy_base": 2206276.35, "taker_buy_quote": 745069.201779 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.3401, "high": 0.344, "low": 0.3387, "close": 0.3416, "volume": 2827685.68, "close_time": 1768622399999, "quote_volume": 966344.949547, "trades": 6442, "taker_buy_base": 1302001.72, "taker_buy_quote": 445136.780035 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.3416, "high": 0.3481, "low": 0.3397, "close": 0.3474, "volume": 2358787.93, "close_time": 1768636799999, "quote_volume": 812850.23964, "trades": 6734, "taker_buy_base": 1270985.12, "taker_buy_quote": 437807.901976 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.3473, "high": 0.3531, "low": 0.3473, "close": 0.3481, "volume": 3484118.5, "close_time": 1768651199999, "quote_volume": 1218432.120654, "trades": 9962, "taker_buy_base": 1889063.82, "taker_buy_quote": 660796.493917 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.348, "high": 0.3555, "low": 0.3477, "close": 0.3537, "volume": 3322248.73, "close_time": 1768665599999, "quote_volume": 1170548.123208, "trades": 10907, "taker_buy_base": 1662744.45, "taker_buy_quote": 585989.760481 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.3537, "high": 0.3546, "low": 0.3479, "close": 0.3497, "volume": 1536356.53, "close_time": 1768679999999, "quote_volume": 538210.477163, "trades": 5443, "taker_buy_base": 678848.58, "taker_buy_quote": 237819.080713 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.3498, "high": 0.3504, "low": 0.3451, "close": 0.3467, "volume": 1965588.5, "close_time": 1768694399999, "quote_volume": 683344.195077, "trades": 4594, "taker_buy_base": 752696.08, "taker_buy_quote": 261491.160987 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.3467, "high": 0.3504, "low": 0.3414, "close": 0.342, "volume": 2762129.89, "close_time": 1768708799999, "quote_volume": 952201.461414, "trades": 7286, "taker_buy_base": 1316548.2, "taker_buy_quote": 454109.847689 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.3419, "high": 0.3474, "low": 0.3365, "close": 0.3395, "volume": 3034595.54, "close_time": 1768723199999, "quote_volume": 1035241.947793, "trades": 6336, "taker_buy_base": 1463210.26, "taker_buy_quote": 499515.190562 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.3394, "high": 0.3426, "low": 0.3381, "close": 0.3408, "volume": 1814304.72, "close_time": 1768737599999, "quote_volume": 617780.174482, "trades": 4638, "taker_buy_base": 973474.34, "taker_buy_quote": 331543.289907 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.3408, "high": 0.3418, "low": 0.3355, "close": 0.3418, "volume": 1889900.63, "close_time": 1768751999999, "quote_volume": 640384.778148, "trades": 5798, "taker_buy_base": 851545.13, "taker_buy_quote": 288546.148571 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.3418, "high": 0.3458, "low": 0.339, "close": 0.3413, "volume": 2596480.76, "close_time": 1768766399999, "quote_volume": 888417.870596, "trades": 7152, "taker_buy_base": 1326101.02, "taker_buy_quote": 453393.817847 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.3412, "high": 0.3454, "low": 0.323, "close": 0.3236, "volume": 4024398.0, "close_time": 1768780799999, "quote_volume": 1338182.215325, "trades": 13928, "taker_buy_base": 1773898.07, "taker_buy_quote": 592232.25849 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.3235, "high": 0.3235, "low": 0.2931, "close": 0.3125, "volume": 15719090.29, "close_time": 1768795199999, "quote_volume": 4809950.905823, "trades": 49377, "taker_buy_base": 8392910.52, "taker_buy_quote": 2567192.386391 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.3124, "high": 0.3129, "low": 0.3075, "close": 0.3105, "volume": 3281259.62, "close_time": 1768809599999, "quote_volume": 1018614.105958, "trades": 9668, "taker_buy_base": 1760980.11, "taker_buy_quote": 546737.517889 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.3105, "high": 0.314, "low": 0.3088, "close": 0.3098, "volume": 3061808.34, "close_time": 1768823999999, "quote_volume": 953799.4219, "trades": 8713, "taker_buy_base": 1900050.89, "taker_buy_quote": 592033.543283 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.3098, "high": 0.3128, "low": 0.3068, "close": 0.3099, "volume": 2444839.16, "close_time": 1768838399999, "quote_volume": 756093.521401, "trades": 6753, "taker_buy_base": 1178647.09, "taker_buy_quote": 364948.638825 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.3098, "high": 0.3242, "low": 0.3089, "close": 0.3224, "volume": 2969284.22, "close_time": 1768852799999, "quote_volume": 940616.80378, "trades": 7884, "taker_buy_base": 1294047.61, "taker_buy_quote": 409962.064745 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.3225, "high": 0.323, "low": 0.3146, "close": 0.3196, "volume": 1950718.54, "close_time": 1768867199999, "quote_volume": 621355.380917, "trades": 6291, "taker_buy_base": 1003671.23, "taker_buy_quote": 319612.663901 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.3196, "high": 0.3236, "low": 0.3156, "close": 0.32, "volume": 2131232.08, "close_time": 1768881599999, "quote_volume": 681305.522719, "trades": 6850, "taker_buy_base": 1077086.61, "taker_buy_quote": 344458.277273 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.3199, "high": 0.3208, "low": 0.3101, "close": 0.3103, "volume": 3311842.8, "close_time": 1768895999999, "quote_volume": 1044995.83456, "trades": 10576, "taker_buy_base": 1429008.46, "taker_buy_quote": 451165.355242 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.3102, "high": 0.3187, "low": 0.3066, "close": 0.3082, "volume": 5852357.76, "close_time": 1768910399999, "quote_volume": 1822317.477077, "trades": 13805, "taker_buy_base": 2851255.05, "taker_buy_quote": 889051.234058 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.3083, "high": 0.3125, "low": 0.3012, "close": 0.304, "volume": 4566883.13, "close_time": 1768924799999, "quote_volume": 1401371.212616, "trades": 15659, "taker_buy_base": 2223593.32, "taker_buy_quote": 682563.695056 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.3039, "high": 0.3058, "low": 0.297, "close": 0.3003, "volume": 3601680.58, "close_time": 1768939199999, "quote_volume": 1081910.857049, "trades": 9838, "taker_buy_base": 1868779.88, "taker_buy_quote": 561205.888362 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.3003, "high": 0.3069, "low": 0.2968, "close": 0.3, "volume": 4786696.55, "close_time": 1768953599999, "quote_volume": 1446612.829804, "trades": 9226, "taker_buy_base": 2280209.02, "taker_buy_quote": 689038.443965 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.2999, "high": 0.3146, "low": 0.2999, "close": 0.3126, "volume": 3256107.84, "close_time": 1768967999999, "quote_volume": 1005082.293799, "trades": 8434, "taker_buy_base": 1943278.29, "taker_buy_quote": 599441.446424 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.3126, "high": 0.3143, "low": 0.3086, "close": 0.311, "volume": 3360113.54, "close_time": 1768982399999, "quote_volume": 1044986.67917, "trades": 7562, "taker_buy_base": 1939152.18, "taker_buy_quote": 602953.273078 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.3111, "high": 0.3132, "low": 0.3068, "close": 0.3076, "volume": 3149352.5, "close_time": 1768996799999, "quote_volume": 978493.043091, "trades": 8934, "taker_buy_base": 1686533.32, "taker_buy_quote": 524384.932652 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.3077, "high": 0.3165, "low": 0.3022, "close": 0.3141, "volume": 7052927.05, "close_time": 1769011199999, "quote_volume": 2180998.613818, "trades": 19605, "taker_buy_base": 4156069.92, "taker_buy_quote": 1284086.855947 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.3141, "high": 0.3156, "low": 0.2947, "close": 0.3147, "volume": 7271219.07, "close_time": 1769025599999, "quote_volume": 2202766.77912, "trades": 24404, "taker_buy_base": 3157623.13, "taker_buy_quote": 958103.17122 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.3148, "high": 0.3176, "low": 0.3071, "close": 0.3088, "volume": 4613976.96, "close_time": 1769039999999, "quote_volume": 1438441.699939, "trades": 11259, "taker_buy_base": 1625340.04, "taker_buy_quote": 507312.693622 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.3089, "high": 0.3224, "low": 0.3089, "close": 0.3191, "volume": 3126097.44, "close_time": 1769054399999, "quote_volume": 988703.331804, "trades": 9669, "taker_buy_base": 1763580.82, "taker_buy_quote": 557850.479801 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.319, "high": 0.3269, "low": 0.3147, "close": 0.3154, "volume": 8790670.34, "close_time": 1769068799999, "quote_volume": 2826171.806694, "trades": 12031, "taker_buy_base": 4395435.78, "taker_buy_quote": 1413071.33524 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.3155, "high": 0.3202, "low": 0.3113, "close": 0.3113, "volume": 2685674.72, "close_time": 1769083199999, "quote_volume": 848853.264779, "trades": 6150, "taker_buy_base": 1566389.95, "taker_buy_quote": 495480.09851 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.3112, "high": 0.3142, "low": 0.3029, "close": 0.3057, "volume": 3998412.24, "close_time": 1769097599999, "quote_volume": 1234409.85934, "trades": 11514, "taker_buy_base": 1723753.97, "taker_buy_quote": 532485.74483 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.3057, "high": 0.3116, "low": 0.3046, "close": 0.3078, "volume": 2391102.66, "close_time": 1769111999999, "quote_volume": 738167.682447, "trades": 8376, "taker_buy_base": 1228058.12, "taker_buy_quote": 379200.856179 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.3078, "high": 0.3092, "low": 0.3046, "close": 0.3075, "volume": 1202121.08, "close_time": 1769126399999, "quote_volume": 368791.545035, "trades": 4396, "taker_buy_base": 627425.08, "taker_buy_quote": 192474.668688 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.3074, "high": 0.3167, "low": 0.3063, "close": 0.3144, "volume": 1461977.26, "close_time": 1769140799999, "quote_volume": 455112.349981, "trades": 5249, "taker_buy_base": 859008.53, "taker_buy_quote": 267394.309903 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.3143, "high": 0.3193, "low": 0.3101, "close": 0.3114, "volume": 4836231.76, "close_time": 1769155199999, "quote_volume": 1515935.155286, "trades": 7949, "taker_buy_base": 2283894.83, "taker_buy_quote": 715260.25996 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.3113, "high": 0.3121, "low": 0.3067, "close": 0.3086, "volume": 2000428.46, "close_time": 1769169599999, "quote_volume": 617365.595696, "trades": 5808, "taker_buy_base": 970977.15, "taker_buy_quote": 299642.178185 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.3086, "high": 0.3094, "low": 0.2995, "close": 0.3086, "volume": 3830306.95, "close_time": 1769183999999, "quote_volume": 1168589.204528, "trades": 12346, "taker_buy_base": 1946010.64, "taker_buy_quote": 593662.843136 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.3087, "high": 0.3179, "low": 0.3045, "close": 0.306, "volume": 5260775.88, "close_time": 1769198399999, "quote_volume": 1637314.981287, "trades": 14243, "taker_buy_base": 2496740.55, "taker_buy_quote": 777926.889738 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.3061, "high": 0.3066, "low": 0.3012, "close": 0.3044, "volume": 2134162.43, "close_time": 1769212799999, "quote_volume": 648278.839931, "trades": 5348, "taker_buy_base": 1353706.56, "taker_buy_quote": 411025.626737 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.3045, "high": 0.3072, "low": 0.3022, "close": 0.306, "volume": 1330035.22, "close_time": 1769227199999, "quote_volume": 405522.235606, "trades": 3716, "taker_buy_base": 586557.13, "taker_buy_quote": 178930.860609 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.3061, "high": 0.3064, "low": 0.3032, "close": 0.3043, "volume": 1226421.39, "close_time": 1769241599999, "quote_volume": 373878.390989, "trades": 3293, "taker_buy_base": 663028.35, "taker_buy_quote": 202146.257408 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.3044, "high": 0.3059, "low": 0.3035, "close": 0.3047, "volume": 917602.4, "close_time": 1769255999999, "quote_volume": 279479.361907, "trades": 2457, "taker_buy_base": 474545.75, "taker_buy_quote": 144544.150586 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.3046, "high": 0.3058, "low": 0.3008, "close": 0.3013, "volume": 1523959.16, "close_time": 1769270399999, "quote_volume": 461721.126606, "trades": 3442, "taker_buy_base": 669146.52, "taker_buy_quote": 202672.107245 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.3012, "high": 0.3036, "low": 0.2996, "close": 0.3016, "volume": 1207116.64, "close_time": 1769284799999, "quote_volume": 364141.755824, "trades": 3102, "taker_buy_base": 531418.16, "taker_buy_quote": 160416.242258 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.3016, "high": 0.3052, "low": 0.3016, "close": 0.3039, "volume": 801506.59, "close_time": 1769299199999, "quote_volume": 243502.581434, "trades": 2349, "taker_buy_base": 445364.13, "taker_buy_quote": 135229.42884 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.3038, "high": 0.3065, "low": 0.2993, "close": 0.3, "volume": 2496427.75, "close_time": 1769313599999, "quote_volume": 756176.766947, "trades": 4330, "taker_buy_base": 1406613.69, "taker_buy_quote": 426369.593909 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.2999, "high": 0.3025, "low": 0.2983, "close": 0.3007, "volume": 1494097.27, "close_time": 1769327999999, "quote_volume": 448879.20545, "trades": 3644, "taker_buy_base": 915658.38, "taker_buy_quote": 275221.442753 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.3006, "high": 0.3058, "low": 0.2975, "close": 0.3022, "volume": 2516152.17, "close_time": 1769342399999, "quote_volume": 760712.937049, "trades": 5734, "taker_buy_base": 1719729.09, "taker_buy_quote": 520272.016965 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.3021, "high": 0.3037, "low": 0.297, "close": 0.2987, "volume": 2285246.25, "close_time": 1769356799999, "quote_volume": 684995.002664, "trades": 7062, "taker_buy_base": 1065229.13, "taker_buy_quote": 319166.477347 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.2987, "high": 0.2987, "low": 0.2786, "close": 0.2807, "volume": 9040029.17, "close_time": 1769371199999, "quote_volume": 2608347.678087, "trades": 23980, "taker_buy_base": 3915992.42, "taker_buy_quote": 1132914.648945 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.2808, "high": 0.2872, "low": 0.2806, "close": 0.2866, "volume": 2918993.42, "close_time": 1769385599999, "quote_volume": 827958.484706, "trades": 6997, "taker_buy_base": 1476978.33, "taker_buy_quote": 419021.134396 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.2865, "high": 0.2951, "low": 0.2858, "close": 0.2892, "volume": 2173475.52, "close_time": 1769399999999, "quote_volume": 631327.794186, "trades": 7081, "taker_buy_base": 1094195.05, "taker_buy_quote": 317641.291546 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.2892, "high": 0.2977, "low": 0.2892, "close": 0.2954, "volume": 1484391.9, "close_time": 1769414399999, "quote_volume": 435925.244789, "trades": 4945, "taker_buy_base": 829628.93, "taker_buy_quote": 243554.671249 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.2954, "high": 0.299, "low": 0.2929, "close": 0.2951, "volume": 2157428.17, "close_time": 1769428799999, "quote_volume": 636930.373672, "trades": 4965, "taker_buy_base": 1218475.95, "taker_buy_quote": 359751.442757 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.2951, "high": 0.3018, "low": 0.2942, "close": 0.2966, "volume": 3996381.79, "close_time": 1769443199999, "quote_volume": 1187891.076602, "trades": 10609, "taker_buy_base": 1806431.19, "taker_buy_quote": 537729.923176 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.2967, "high": 0.2994, "low": 0.2923, "close": 0.2964, "volume": 2606698.2, "close_time": 1769457599999, "quote_volume": 772135.832266, "trades": 9152, "taker_buy_base": 1443545.2, "taker_buy_quote": 427966.337046 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.2965, "high": 0.301, "low": 0.2945, "close": 0.2979, "volume": 2037768.79, "close_time": 1769471999999, "quote_volume": 606941.813526, "trades": 5413, "taker_buy_base": 1084360.58, "taker_buy_quote": 322938.766829 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.2979, "high": 0.3005, "low": 0.2964, "close": 0.2968, "volume": 1038136.73, "close_time": 1769486399999, "quote_volume": 309615.07207, "trades": 3831, "taker_buy_base": 505714.86, "taker_buy_quote": 150924.646776 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.2967, "high": 0.2986, "low": 0.2944, "close": 0.2956, "volume": 756064.92, "close_time": 1769500799999, "quote_volume": 223696.343099, "trades": 2675, "taker_buy_base": 279233.55, "taker_buy_quote": 82661.327821 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.2955, "high": 0.297, "low": 0.2939, "close": 0.2961, "volume": 855961.44, "close_time": 1769515199999, "quote_volume": 252550.719995, "trades": 2940, "taker_buy_base": 491990.55, "taker_buy_quote": 145202.485843 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.296, "high": 0.2976, "low": 0.2926, "close": 0.2967, "volume": 2182730.42, "close_time": 1769529599999, "quote_volume": 643913.351782, "trades": 6386, "taker_buy_base": 1246406.93, "taker_buy_quote": 368022.800019 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.2967, "high": 0.3019, "low": 0.2919, "close": 0.2981, "volume": 5063373.08, "close_time": 1769543999999, "quote_volume": 1501158.369285, "trades": 11422, "taker_buy_base": 2702086.23, "taker_buy_quote": 801933.488912 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.298, "high": 0.3043, "low": 0.298, "close": 0.3019, "volume": 2831831.82, "close_time": 1769558399999, "quote_volume": 852280.186998, "trades": 7276, "taker_buy_base": 1558972.11, "taker_buy_quote": 469207.765448 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.302, "high": 0.3038, "low": 0.3005, "close": 0.3017, "volume": 1069541.02, "close_time": 1769572799999, "quote_volume": 323049.630039, "trades": 3941, "taker_buy_base": 511092.16, "taker_buy_quote": 154435.507243 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.3016, "high": 0.3032, "low": 0.2986, "close": 0.3005, "volume": 1752543.14, "close_time": 1769587199999, "quote_volume": 526352.757038, "trades": 4508, "taker_buy_base": 961244.65, "taker_buy_quote": 288761.861586 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.3004, "high": 0.3035, "low": 0.2976, "close": 0.3034, "volume": 2966876.14, "close_time": 1769601599999, "quote_volume": 889654.411524, "trades": 7075, "taker_buy_base": 1351942.31, "taker_buy_quote": 405386.094514 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.3034, "high": 0.3036, "low": 0.2957, "close": 0.2965, "volume": 3565923.56, "close_time": 1769615999999, "quote_volume": 1070837.854215, "trades": 10072, "taker_buy_base": 1733776.18, "taker_buy_quote": 520966.423672 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.2966, "high": 0.2997, "low": 0.2938, "close": 0.2985, "volume": 5454158.06, "close_time": 1769630399999, "quote_volume": 1617897.98846, "trades": 12696, "taker_buy_base": 2484226.91, "taker_buy_quote": 737288.90415 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.2985, "high": 0.3047, "low": 0.2962, "close": 0.3014, "volume": 5520832.18, "close_time": 1769644799999, "quote_volume": 1661524.697256, "trades": 16840, "taker_buy_base": 2969714.18, "taker_buy_quote": 894064.985612 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.3015, "high": 0.3024, "low": 0.2872, "close": 0.2878, "volume": 4319768.67, "close_time": 1769659199999, "quote_volume": 1261478.252876, "trades": 13467, "taker_buy_base": 1790524.8, "taker_buy_quote": 522881.916202 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.2878, "high": 0.2906, "low": 0.2857, "close": 0.2879, "volume": 1819996.83, "close_time": 1769673599999, "quote_volume": 524165.332916, "trades": 5838, "taker_buy_base": 999555.63, "taker_buy_quote": 287905.597536 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.2879, "high": 0.2886, "low": 0.284, "close": 0.2844, "volume": 2922764.59, "close_time": 1769687999999, "quote_volume": 836838.745683, "trades": 7356, "taker_buy_base": 1411772.05, "taker_buy_quote": 404384.753431 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.2844, "high": 0.286, "low": 0.2654, "close": 0.268, "volume": 10934226.74, "close_time": 1769702399999, "quote_volume": 3000216.482688, "trades": 30301, "taker_buy_base": 4570896.85, "taker_buy_quote": 1254130.296584 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.268, "high": 0.276, "low": 0.2606, "close": 0.2641, "volume": 10606181.06, "close_time": 1769716799999, "quote_volume": 2830777.916129, "trades": 26909, "taker_buy_base": 5446199.65, "taker_buy_quote": 1455405.645063 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.2642, "high": 0.272, "low": 0.2633, "close": 0.2697, "volume": 4451164.46, "close_time": 1769731199999, "quote_volume": 1198618.181133, "trades": 10804, "taker_buy_base": 2171105.05, "taker_buy_quote": 584620.502842 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.2698, "high": 0.2733, "low": 0.26, "close": 0.2628, "volume": 9179447.92, "close_time": 1769745599999, "quote_volume": 2438349.169451, "trades": 26687, "taker_buy_base": 4414254.45, "taker_buy_quote": 1172584.468707 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.2627, "high": 0.2677, "low": 0.2588, "close": 0.2649, "volume": 2878547.91, "close_time": 1769759999999, "quote_volume": 760085.065617, "trades": 9891, "taker_buy_base": 1513645.34, "taker_buy_quote": 399960.967207 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.2649, "high": 0.2697, "low": 0.2619, "close": 0.2684, "volume": 2085236.9, "close_time": 1769774399999, "quote_volume": 551611.470087, "trades": 7444, "taker_buy_base": 1056235.8, "taker_buy_quote": 279711.939998 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.2684, "high": 0.2688, "low": 0.261, "close": 0.2647, "volume": 4350713.45, "close_time": 1769788799999, "quote_volume": 1153008.610089, "trades": 16485, "taker_buy_base": 2097409.71, "taker_buy_quote": 556144.195937 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.2646, "high": 0.2708, "low": 0.2579, "close": 0.2677, "volume": 4635050.16, "close_time": 1769803199999, "quote_volume": 1230486.654765, "trades": 19952, "taker_buy_base": 2417967.53, "taker_buy_quote": 642719.497508 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.2677, "high": 0.2677, "low": 0.2607, "close": 0.2628, "volume": 3661396.62, "close_time": 1769817599999, "quote_volume": 965112.003688, "trades": 12138, "taker_buy_base": 1725518.27, "taker_buy_quote": 454965.838858 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.2629, "high": 0.264, "low": 0.2613, "close": 0.2619, "volume": 1233510.27, "close_time": 1769831999999, "quote_volume": 323835.585047, "trades": 4496, "taker_buy_base": 670283.5, "taker_buy_quote": 176001.186262 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.2618, "high": 0.2629, "low": 0.255, "close": 0.2577, "volume": 2519955.82, "close_time": 1769846399999, "quote_volume": 651145.243171, "trades": 7570, "taker_buy_base": 1053138.14, "taker_buy_quote": 272644.383345 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.2576, "high": 0.2581, "low": 0.251, "close": 0.2527, "volume": 3622134.36, "close_time": 1769860799999, "quote_volume": 919677.053617, "trades": 14262, "taker_buy_base": 1425490.07, "taker_buy_quote": 361894.944308 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.2527, "high": 0.2533, "low": 0.2349, "close": 0.2387, "volume": 10608739.7, "close_time": 1769875199999, "quote_volume": 2569752.44023, "trades": 30472, "taker_buy_base": 4914844.02, "taker_buy_quote": 1188653.236094 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.2387, "high": 0.2428, "low": 0.2099, "close": 0.2251, "volume": 29444077.09, "close_time": 1769889599999, "quote_volume": 6663001.952658, "trades": 69841, "taker_buy_base": 14102128.88, "taker_buy_quote": 3189134.293321 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.2251, "high": 0.2357, "low": 0.2236, "close": 0.2345, "volume": 4619654.09, "close_time": 1769903999999, "quote_volume": 1057587.665722, "trades": 11309, "taker_buy_base": 2581100.54, "taker_buy_quote": 591263.296871 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.2344, "high": 0.239, "low": 0.2331, "close": 0.2383, "volume": 2949232.71, "close_time": 1769918399999, "quote_volume": 696977.528684, "trades": 6160, "taker_buy_base": 1594684.58, "taker_buy_quote": 377187.620369 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.2383, "high": 0.2408, "low": 0.2368, "close": 0.2393, "volume": 2252052.74, "close_time": 1769932799999, "quote_volume": 537187.194504, "trades": 7207, "taker_buy_base": 989432.4, "taker_buy_quote": 236110.638343 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.2394, "high": 0.2408, "low": 0.2344, "close": 0.2358, "volume": 3081988.42, "close_time": 1769947199999, "quote_volume": 731833.687548, "trades": 7593, "taker_buy_base": 1429103.53, "taker_buy_quote": 339615.83476 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.2359, "high": 0.2359, "low": 0.2239, "close": 0.2271, "volume": 5048040.97, "close_time": 1769961599999, "quote_volume": 1163681.168113, "trades": 10869, "taker_buy_base": 2490585.14, "taker_buy_quote": 574361.267145 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.2271, "high": 0.2338, "low": 0.2249, "close": 0.2287, "volume": 3709664.88, "close_time": 1769975999999, "quote_volume": 849370.025025, "trades": 9563, "taker_buy_base": 1865658.22, "taker_buy_quote": 427525.232124 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.2286, "high": 0.232, "low": 0.2218, "close": 0.2276, "volume": 4317381.74, "close_time": 1769990399999, "quote_volume": 982555.247876, "trades": 12045, "taker_buy_base": 1904613.98, "taker_buy_quote": 434032.226147 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.2277, "high": 0.2351, "low": 0.2201, "close": 0.2297, "volume": 6301262.53, "close_time": 1770004799999, "quote_volume": 1439027.336537, "trades": 24316, "taker_buy_base": 3051520.9, "taker_buy_quote": 698217.19938 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.2298, "high": 0.2329, "low": 0.2202, "close": 0.2255, "volume": 6288773.4, "close_time": 1770019199999, "quote_volume": 1423951.952035, "trades": 22593, "taker_buy_base": 3208844.99, "taker_buy_quote": 726655.323948 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.2256, "high": 0.2314, "low": 0.2255, "close": 0.2293, "volume": 3930871.46, "close_time": 1770033599999, "quote_volume": 900669.520963, "trades": 10439, "taker_buy_base": 2159810.64, "taker_buy_quote": 494507.435517 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.2294, "high": 0.2372, "low": 0.2289, "close": 0.2351, "volume": 4317938.4, "close_time": 1770047999999, "quote_volume": 1003566.181008, "trades": 16566, "taker_buy_base": 2225184.23, "taker_buy_quote": 517469.262864 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.2351, "high": 0.2356, "low": 0.2289, "close": 0.2291, "volume": 2768643.65, "close_time": 1770062399999, "quote_volume": 642458.255159, "trades": 8939, "taker_buy_base": 1446584.08, "taker_buy_quote": 336182.129886 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.229, "high": 0.2319, "low": 0.2283, "close": 0.23, "volume": 1249516.31, "close_time": 1770076799999, "quote_volume": 287834.593195, "trades": 3967, "taker_buy_base": 701758.88, "taker_buy_quote": 161674.420975 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.2301, "high": 0.2306, "low": 0.2247, "close": 0.2299, "volume": 2590862.37, "close_time": 1770091199999, "quote_volume": 590148.780608, "trades": 6549, "taker_buy_base": 1352549.67, "taker_buy_quote": 308209.555116 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.2298, "high": 0.2317, "low": 0.2266, "close": 0.2298, "volume": 2134884.9, "close_time": 1770105599999, "quote_volume": 489757.600005, "trades": 6323, "taker_buy_base": 1046507.88, "taker_buy_quote": 240107.798981 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.2298, "high": 0.2314, "low": 0.2255, "close": 0.2281, "volume": 2625384.09, "close_time": 1770119999999, "quote_volume": 598985.218552, "trades": 7551, "taker_buy_base": 1335358.37, "taker_buy_quote": 304792.575328 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.2281, "high": 0.2301, "low": 0.2222, "close": 0.224, "volume": 5794621.06, "close_time": 1770134399999, "quote_volume": 1314504.277772, "trades": 18506, "taker_buy_base": 2635138.18, "taker_buy_quote": 598064.385334 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.224, "high": 0.2241, "low": 0.2067, "close": 0.2145, "volume": 14509747.22, "close_time": 1770148799999, "quote_volume": 3103257.152373, "trades": 34121, "taker_buy_base": 7257447.11, "taker_buy_quote": 1552529.840048 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.2145, "high": 0.2241, "low": 0.2106, "close": 0.213, "volume": 8261607.5, "close_time": 1770163199999, "quote_volume": 1803052.99264, "trades": 19205, "taker_buy_base": 4666177.51, "taker_buy_quote": 1019133.691719 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.213, "high": 0.2233, "low": 0.212, "close": 0.2222, "volume": 2651779.55, "close_time": 1770177599999, "quote_volume": 580980.572001, "trades": 8176, "taker_buy_base": 1433615.98, "taker_buy_quote": 314449.438986 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.2221, "high": 0.2238, "low": 0.2205, "close": 0.2227, "volume": 2655617.73, "close_time": 1770191999999, "quote_volume": 590527.374623, "trades": 7700, "taker_buy_base": 1293050.04, "taker_buy_quote": 287468.23882 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.2226, "high": 0.2287, "low": 0.2219, "close": 0.2276, "volume": 7302969.93, "close_time": 1770206399999, "quote_volume": 1644283.574523, "trades": 16776, "taker_buy_base": 3996489.46, "taker_buy_quote": 899988.957235 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.2277, "high": 0.2302, "low": 0.2159, "close": 0.2199, "volume": 7988000.88, "close_time": 1770220799999, "quote_volume": 1778954.118745, "trades": 23839, "taker_buy_base": 3527514.22, "taker_buy_quote": 785815.49569 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.2199, "high": 0.2246, "low": 0.2152, "close": 0.2243, "volume": 9044428.69, "close_time": 1770235199999, "quote_volume": 1985417.062578, "trades": 28696, "taker_buy_base": 4876109.33, "taker_buy_quote": 1071278.395804 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.2244, "high": 0.2247, "low": 0.2139, "close": 0.2191, "volume": 4095317.51, "close_time": 1770249599999, "quote_volume": 898246.679769, "trades": 12236, "taker_buy_base": 2090287.5, "taker_buy_quote": 458418.818698 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.2191, "high": 0.2224, "low": 0.215, "close": 0.2154, "volume": 4506611.84, "close_time": 1770263999999, "quote_volume": 983376.553152, "trades": 15285, "taker_buy_base": 2131870.54, "taker_buy_quote": 465293.715688 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.2155, "high": 0.218, "low": 0.211, "close": 0.2116, "volume": 7077125.89, "close_time": 1770278399999, "quote_volume": 1516092.401857, "trades": 17846, "taker_buy_base": 3383152.68, "taker_buy_quote": 725363.176917 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.2117, "high": 0.2156, "low": 0.2035, "close": 0.2069, "volume": 5157971.07, "close_time": 1770292799999, "quote_volume": 1080585.837599, "trades": 14307, "taker_buy_base": 2415635.94, "taker_buy_quote": 506915.980603 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.207, "high": 0.2108, "low": 0.1903, "close": 0.1949, "volume": 15990981.67, "close_time": 1770307199999, "quote_volume": 3195178.866096, "trades": 43784, "taker_buy_base": 7380077.69, "taker_buy_quote": 1476681.122619 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.1949, "high": 0.201, "low": 0.1897, "close": 0.1906, "volume": 14457307.38, "close_time": 1770321599999, "quote_volume": 2814530.199526, "trades": 44072, "taker_buy_base": 7232844.79, "taker_buy_quote": 1410903.9924 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.1906, "high": 0.1925, "low": 0.1801, "close": 0.182, "volume": 24983072.9, "close_time": 1770335999999, "quote_volume": 4616545.658202, "trades": 53369, "taker_buy_base": 12392233.08, "taker_buy_quote": 2290823.783975 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.182, "high": 0.1835, "low": 0.1579, "close": 0.1747, "volume": 37603416.92, "close_time": 1770350399999, "quote_volume": 6445255.307237, "trades": 93366, "taker_buy_base": 18648782.18, "taker_buy_quote": 3202239.947747 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.1746, "high": 0.1815, "low": 0.1706, "close": 0.1735, "volume": 10780843.04, "close_time": 1770364799999, "quote_volume": 1899922.077329, "trades": 21422, "taker_buy_base": 6511003.93, "taker_buy_quote": 1148203.40326 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.1736, "high": 0.1841, "low": 0.1702, "close": 0.1833, "volume": 10182383.67, "close_time": 1770379199999, "quote_volume": 1785031.681732, "trades": 18868, "taker_buy_base": 5763886.67, "taker_buy_quote": 1010222.915371 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.1832, "high": 0.1927, "low": 0.1821, "close": 0.19, "volume": 9713338.25, "close_time": 1770393599999, "quote_volume": 1822239.656515, "trades": 22978, "taker_buy_base": 4700787.63, "taker_buy_quote": 882361.450873 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.19, "high": 0.2008, "low": 0.1892, "close": 0.1945, "volume": 8363754.26, "close_time": 1770407999999, "quote_volume": 1632126.098215, "trades": 20232, "taker_buy_base": 4808737.69, "taker_buy_quote": 939008.47824 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.1944, "high": 0.1984, "low": 0.1919, "close": 0.1974, "volume": 4051876.91, "close_time": 1770422399999, "quote_volume": 790865.051866, "trades": 11357, "taker_buy_base": 2053573.24, "taker_buy_quote": 400865.875997 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.1974, "high": 0.198, "low": 0.1922, "close": 0.1973, "volume": 4594682.62, "close_time": 1770436799999, "quote_volume": 896612.651974, "trades": 13426, "taker_buy_base": 2189986.32, "taker_buy_quote": 427113.296627 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.1972, "high": 0.1989, "low": 0.187, "close": 0.1894, "volume": 6650371.59, "close_time": 1770451199999, "quote_volume": 1283870.638196, "trades": 16198, "taker_buy_base": 3127253.82, "taker_buy_quote": 605351.830865 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.1893, "high": 0.1915, "low": 0.1884, "close": 0.1905, "volume": 2929993.96, "close_time": 1770465599999, "quote_volume": 556623.882352, "trades": 7584, "taker_buy_base": 1478309.71, "taker_buy_quote": 280890.062397 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.1904, "high": 0.1985, "low": 0.1902, "close": 0.1969, "volume": 4740367.92, "close_time": 1770479999999, "quote_volume": 925968.232355, "trades": 12790, "taker_buy_base": 2238502.85, "taker_buy_quote": 437100.135908 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.197, "high": 0.2029, "low": 0.1953, "close": 0.197, "volume": 19689511.98, "close_time": 1770494399999, "quote_volume": 3928132.852992, "trades": 44192, "taker_buy_base": 9546936.41, "taker_buy_quote": 1904602.647909 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.1969, "high": 0.1984, "low": 0.1956, "close": 0.1964, "volume": 2223932.36, "close_time": 1770508799999, "quote_volume": 438762.150184, "trades": 5393, "taker_buy_base": 1343853.52, "taker_buy_quote": 265086.251354 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.1964, "high": 0.1965, "low": 0.1933, "close": 0.1937, "volume": 1632258.13, "close_time": 1770523199999, "quote_volume": 318767.191552, "trades": 4506, "taker_buy_base": 983113.3, "taker_buy_quote": 192150.9657 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.1937, "high": 0.1946, "low": 0.1916, "close": 0.193, "volume": 1448798.95, "close_time": 1770537599999, "quote_volume": 279820.286976, "trades": 3250, "taker_buy_base": 793031.82, "taker_buy_quote": 153231.599919 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.193, "high": 0.1964, "low": 0.1919, "close": 0.1959, "volume": 2870867.39, "close_time": 1770551999999, "quote_volume": 558555.901517, "trades": 7567, "taker_buy_base": 1393507.11, "taker_buy_quote": 271262.984949 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.1959, "high": 0.196, "low": 0.1922, "close": 0.1931, "volume": 2960075.03, "close_time": 1770566399999, "quote_volume": 575893.91019, "trades": 6764, "taker_buy_base": 1439567.08, "taker_buy_quote": 280191.864048 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.1931, "high": 0.1934, "low": 0.1866, "close": 0.1924, "volume": 4849427.08, "close_time": 1770580799999, "quote_volume": 921197.424396, "trades": 11028, "taker_buy_base": 2637371.07, "taker_buy_quote": 499711.802517 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.1925, "high": 0.1952, "low": 0.1885, "close": 0.1904, "volume": 3101230.32, "close_time": 1770595199999, "quote_volume": 590697.666128, "trades": 8361, "taker_buy_base": 1417211.42, "taker_buy_quote": 269973.251279 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.1903, "high": 0.1936, "low": 0.1885, "close": 0.1932, "volume": 2812637.27, "close_time": 1770609599999, "quote_volume": 536384.249988, "trades": 7528, "taker_buy_base": 1281288.11, "taker_buy_quote": 244562.602626 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.1932, "high": 0.1932, "low": 0.1886, "close": 0.1888, "volume": 2234647.25, "close_time": 1770623999999, "quote_volume": 426183.145228, "trades": 4830, "taker_buy_base": 1150295.84, "taker_buy_quote": 219637.950209 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.1887, "high": 0.1892, "low": 0.1815, "close": 0.1837, "volume": 4188388.64, "close_time": 1770638399999, "quote_volume": 772717.073074, "trades": 8649, "taker_buy_base": 2165139.65, "taker_buy_quote": 398647.559006 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.1838, "high": 0.1879, "low": 0.1819, "close": 0.1877, "volume": 3500477.83, "close_time": 1770652799999, "quote_volume": 647369.591188, "trades": 9516, "taker_buy_base": 1634754.74, "taker_buy_quote": 302486.317924 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.1876, "high": 0.1928, "low": 0.1858, "close": 0.1909, "volume": 3731915.82, "close_time": 1770667199999, "quote_volume": 707944.503977, "trades": 9252, "taker_buy_base": 1875636.32, "taker_buy_quote": 356097.820284 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.1908, "high": 0.1916, "low": 0.1872, "close": 0.189, "volume": 1612980.11, "close_time": 1770681599999, "quote_volume": 305646.846649, "trades": 4720, "taker_buy_base": 774854.39, "taker_buy_quote": 146885.492232 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.1891, "high": 0.1899, "low": 0.1843, "close": 0.1861, "volume": 1622769.31, "close_time": 1770695999999, "quote_volume": 303867.74088, "trades": 4324, "taker_buy_base": 789920.77, "taker_buy_quote": 148239.237129 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.1859, "high": 0.1876, "low": 0.1812, "close": 0.1829, "volume": 3546398.68, "close_time": 1770710399999, "quote_volume": 653036.549539, "trades": 6255, "taker_buy_base": 1543981.48, "taker_buy_quote": 284451.339763 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.1829, "high": 0.1847, "low": 0.1814, "close": 0.1818, "volume": 2466965.07, "close_time": 1770724799999, "quote_volume": 452257.477777, "trades": 4804, "taker_buy_base": 1127530.45, "taker_buy_quote": 206694.133565 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.1818, "high": 0.1857, "low": 0.1803, "close": 0.1844, "volume": 3733495.17, "close_time": 1770739199999, "quote_volume": 683902.525506, "trades": 10001, "taker_buy_base": 2130045.64, "taker_buy_quote": 390118.824483 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.1844, "high": 0.1855, "low": 0.1804, "close": 0.182, "volume": 2911220.17, "close_time": 1770753599999, "quote_volume": 532318.909546, "trades": 8157, "taker_buy_base": 1589260.49, "taker_buy_quote": 290626.127153 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.182, "high": 0.1835, "low": 0.1811, "close": 0.1829, "volume": 1268173.61, "close_time": 1770767999999, "quote_volume": 230860.997803, "trades": 3628, "taker_buy_base": 563538.3, "taker_buy_quote": 102664.248989 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.183, "high": 0.1856, "low": 0.1821, "close": 0.1832, "volume": 1617607.64, "close_time": 1770782399999, "quote_volume": 297431.617327, "trades": 4041, "taker_buy_base": 741095.63, "taker_buy_quote": 136246.693335 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.1832, "high": 0.1836, "low": 0.1761, "close": 0.1772, "volume": 7659048.07, "close_time": 1770796799999, "quote_volume": 1365816.721973, "trades": 9041, "taker_buy_base": 2767484.13, "taker_buy_quote": 493626.713573 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.1772, "high": 0.1773, "low": 0.1747, "close": 0.1768, "volume": 5815627.93, "close_time": 1770811199999, "quote_volume": 1024406.737438, "trades": 6329, "taker_buy_base": 3051143.03, "taker_buy_quote": 537434.91233 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.1769, "high": 0.1867, "low": 0.1731, "close": 0.1753, "volume": 8579144.24, "close_time": 1770825599999, "quote_volume": 1538398.465137, "trades": 20203, "taker_buy_base": 4769742.0, "taker_buy_quote": 855465.226345 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.1754, "high": 0.1793, "low": 0.1737, "close": 0.1772, "volume": 4142359.46, "close_time": 1770839999999, "quote_volume": 732835.377276, "trades": 10238, "taker_buy_base": 2394172.7, "taker_buy_quote": 423657.575637 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.1771, "high": 0.1818, "low": 0.176, "close": 0.1778, "volume": 3066733.43, "close_time": 1770854399999, "quote_volume": 549597.104124, "trades": 6099, "taker_buy_base": 1570034.01, "taker_buy_quote": 281724.361727 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.1779, "high": 0.1813, "low": 0.1779, "close": 0.181, "volume": 2602560.63, "close_time": 1770868799999, "quote_volume": 468262.601112, "trades": 5087, "taker_buy_base": 1544333.82, "taker_buy_quote": 277994.19224 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.1809, "high": 0.1845, "low": 0.18, "close": 0.1844, "volume": 1897990.8, "close_time": 1770883199999, "quote_volume": 345259.941885, "trades": 4708, "taker_buy_base": 902921.36, "taker_buy_quote": 164309.797601 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.1845, "high": 0.1861, "low": 0.1822, "close": 0.1845, "volume": 2124784.29, "close_time": 1770897599999, "quote_volume": 391013.839476, "trades": 5178, "taker_buy_base": 1026104.42, "taker_buy_quote": 188842.935104 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.1845, "high": 0.1847, "low": 0.1791, "close": 0.1793, "volume": 4331386.18, "close_time": 1770911999999, "quote_volume": 784841.175004, "trades": 10764, "taker_buy_base": 2123538.46, "taker_buy_quote": 384601.048509 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.1793, "high": 0.1835, "low": 0.1756, "close": 0.1805, "volume": 5811882.07, "close_time": 1770926399999, "quote_volume": 1037499.992021, "trades": 16449, "taker_buy_base": 2759070.7, "taker_buy_quote": 491839.518756 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.1805, "high": 0.1836, "low": 0.1781, "close": 0.1828, "volume": 1737011.82, "close_time": 1770940799999, "quote_volume": 314699.285853, "trades": 5423, "taker_buy_base": 790087.92, "taker_buy_quote": 143031.460565 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.1827, "high": 0.1838, "low": 0.1804, "close": 0.1807, "volume": 1464278.74, "close_time": 1770955199999, "quote_volume": 265906.361922, "trades": 3849, "taker_buy_base": 722694.84, "taker_buy_quote": 131310.026536 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.1807, "high": 0.1818, "low": 0.1785, "close": 0.1807, "volume": 1506503.33, "close_time": 1770969599999, "quote_volume": 271215.251225, "trades": 3959, "taker_buy_base": 799676.44, "taker_buy_quote": 143883.166743 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.1807, "high": 0.1832, "low": 0.1805, "close": 0.1819, "volume": 1730284.98, "close_time": 1770983999999, "quote_volume": 314476.300567, "trades": 4409, "taker_buy_base": 909087.89, "taker_buy_quote": 165194.196094 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.1819, "high": 0.1897, "low": 0.1807, "close": 0.1861, "volume": 4123297.36, "close_time": 1770998399999, "quote_volume": 760865.269864, "trades": 11434, "taker_buy_base": 2347118.96, "taker_buy_quote": 432988.308088 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.1862, "high": 0.1906, "low": 0.1857, "close": 0.1898, "volume": 2623866.91, "close_time": 1771012799999, "quote_volume": 495875.600566, "trades": 7097, "taker_buy_base": 1480519.46, "taker_buy_quote": 279626.090211 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.1898, "high": 0.1919, "low": 0.1892, "close": 0.1893, "volume": 1803840.61, "close_time": 1771027199999, "quote_volume": 343192.282576, "trades": 3743, "taker_buy_base": 1053052.26, "taker_buy_quote": 200349.907359 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.1893, "high": 0.1924, "low": 0.1893, "close": 0.1918, "volume": 1490631.74, "close_time": 1771041599999, "quote_volume": 284131.73212, "trades": 3875, "taker_buy_base": 759823.53, "taker_buy_quote": 144896.245848 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.1917, "high": 0.1921, "low": 0.1898, "close": 0.191, "volume": 845342.62, "close_time": 1771055999999, "quote_volume": 161485.099828, "trades": 2334, "taker_buy_base": 354040.03, "taker_buy_quote": 67644.357575 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.1912, "high": 0.1947, "low": 0.1911, "close": 0.1943, "volume": 2179808.66, "close_time": 1771070399999, "quote_volume": 421019.873432, "trades": 4429, "taker_buy_base": 888002.18, "taker_buy_quote": 171513.884859 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.1942, "high": 0.1964, "low": 0.1923, "close": 0.1962, "volume": 3216091.19, "close_time": 1771084799999, "quote_volume": 625633.13389, "trades": 6725, "taker_buy_base": 1617652.24, "taker_buy_quote": 314741.893767 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.1963, "high": 0.2003, "low": 0.1946, "close": 0.1999, "volume": 1804462.91, "close_time": 1771099199999, "quote_volume": 356082.354764, "trades": 5968, "taker_buy_base": 914668.01, "taker_buy_quote": 180569.642872 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.2, "high": 0.2009, "low": 0.1971, "close": 0.1972, "volume": 2252180.75, "close_time": 1771113599999, "quote_volume": 447860.199346, "trades": 6408, "taker_buy_base": 1129607.43, "taker_buy_quote": 224771.579548 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.1971, "high": 0.1977, "low": 0.1921, "close": 0.1958, "volume": 3355808.72, "close_time": 1771127999999, "quote_volume": 655230.043564, "trades": 7657, "taker_buy_base": 1209635.95, "taker_buy_quote": 236319.343372 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.1957, "high": 0.1984, "low": 0.1955, "close": 0.1976, "volume": 2850441.34, "close_time": 1771142399999, "quote_volume": 561372.687914, "trades": 6443, "taker_buy_base": 1546769.48, "taker_buy_quote": 304841.756391 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.1976, "high": 0.1981, "low": 0.1929, "close": 0.1943, "volume": 1990512.79, "close_time": 1771156799999, "quote_volume": 387016.147922, "trades": 5076, "taker_buy_base": 771471.28, "taker_buy_quote": 150100.899626 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.1943, "high": 0.1945, "low": 0.1865, "close": 0.1894, "volume": 4743413.4, "close_time": 1771171199999, "quote_volume": 898328.650954, "trades": 11709, "taker_buy_base": 2667395.83, "taker_buy_quote": 504976.593426 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.1894, "high": 0.1901, "low": 0.1849, "close": 0.1866, "volume": 3582450.95, "close_time": 1771185599999, "quote_volume": 670615.325086, "trades": 8851, "taker_buy_base": 1486782.46, "taker_buy_quote": 278052.297374 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.1866, "high": 0.1895, "low": 0.1858, "close": 0.1893, "volume": 1160755.17, "close_time": 1771199999999, "quote_volume": 218022.720429, "trades": 3452, "taker_buy_base": 530004.18, "taker_buy_quote": 99671.962417 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.1895, "high": 0.1906, "low": 0.1874, "close": 0.1884, "volume": 1383368.0, "close_time": 1771214399999, "quote_volume": 261375.635106, "trades": 5277, "taker_buy_base": 424063.9, "taker_buy_quote": 80110.946171 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.1884, "high": 0.1904, "low": 0.1865, "close": 0.1879, "volume": 1457610.1, "close_time": 1771228799999, "quote_volume": 273806.503749, "trades": 3243, "taker_buy_base": 785268.37, "taker_buy_quote": 147495.217294 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.1878, "high": 0.19, "low": 0.1856, "close": 0.1882, "volume": 940503.37, "close_time": 1771243199999, "quote_volume": 177120.502648, "trades": 3032, "taker_buy_base": 420750.56, "taker_buy_quote": 79336.684099 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.1882, "high": 0.1923, "low": 0.1843, "close": 0.1854, "volume": 5134372.79, "close_time": 1771257599999, "quote_volume": 967402.150264, "trades": 12813, "taker_buy_base": 2687218.21, "taker_buy_quote": 507094.031738 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.1854, "high": 0.1883, "low": 0.1849, "close": 0.1879, "volume": 1968547.7, "close_time": 1771271999999, "quote_volume": 367312.648235, "trades": 4804, "taker_buy_base": 1052444.82, "taker_buy_quote": 196485.395392 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.1879, "high": 0.1916, "low": 0.1873, "close": 0.1903, "volume": 1366940.34, "close_time": 1771286399999, "quote_volume": 259520.656275, "trades": 5070, "taker_buy_base": 778414.75, "taker_buy_quote": 147901.930981 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.1904, "high": 0.1906, "low": 0.1874, "close": 0.189, "volume": 860887.84, "close_time": 1771300799999, "quote_volume": 163054.54021, "trades": 2732, "taker_buy_base": 534836.77, "taker_buy_quote": 101320.198635 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.189, "high": 0.19, "low": 0.1866, "close": 0.1885, "volume": 830592.78, "close_time": 1771315199999, "quote_volume": 156576.715297, "trades": 2547, "taker_buy_base": 326779.78, "taker_buy_quote": 61635.773361 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.1885, "high": 0.1895, "low": 0.1857, "close": 0.1875, "volume": 16397288.18, "close_time": 1771329599999, "quote_volume": 3061531.652691, "trades": 11031, "taker_buy_base": 9176008.59, "taker_buy_quote": 1710979.843705 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.1874, "high": 0.1894, "low": 0.1839, "close": 0.1868, "volume": 2902959.13, "close_time": 1771343999999, "quote_volume": 542541.561603, "trades": 8491, "taker_buy_base": 1374413.81, "taker_buy_quote": 256835.375975 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.1868, "high": 0.1902, "low": 0.1845, "close": 0.1875, "volume": 2849450.1, "close_time": 1771358399999, "quote_volume": 535730.792398, "trades": 7646, "taker_buy_base": 1408212.05, "taker_buy_quote": 265190.672203 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.1874, "high": 0.1877, "low": 0.186, "close": 0.1869, "volume": 1183940.38, "close_time": 1771372799999, "quote_volume": 221202.546535, "trades": 2886, "taker_buy_base": 539497.06, "taker_buy_quote": 100823.640538 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.187, "high": 0.1883, "low": 0.1854, "close": 0.188, "volume": 917916.42, "close_time": 1771387199999, "quote_volume": 171329.44092, "trades": 2143, "taker_buy_base": 427863.16, "taker_buy_quote": 79991.742921 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.1879, "high": 0.1896, "low": 0.1873, "close": 0.1889, "volume": 790157.87, "close_time": 1771401599999, "quote_volume": 148718.036817, "trades": 1976, "taker_buy_base": 392216.43, "taker_buy_quote": 73887.936018 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.189, "high": 0.1896, "low": 0.1854, "close": 0.1866, "volume": 1729544.41, "close_time": 1771415999999, "quote_volume": 324662.020378, "trades": 2946, "taker_buy_base": 751556.97, "taker_buy_quote": 141219.445849 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.1865, "high": 0.189, "low": 0.183, "close": 0.1867, "volume": 3081301.31, "close_time": 1771430399999, "quote_volume": 571568.661149, "trades": 8321, "taker_buy_base": 1397409.19, "taker_buy_quote": 259583.603743 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.1866, "high": 0.1868, "low": 0.1719, "close": 0.1731, "volume": 27428479.11, "close_time": 1771444799999, "quote_volume": 4893992.195366, "trades": 42632, "taker_buy_base": 15100936.74, "taker_buy_quote": 2691755.391834 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.1731, "high": 0.1744, "low": 0.1649, "close": 0.1655, "volume": 11350518.49, "close_time": 1771459199999, "quote_volume": 1916820.328865, "trades": 13717, "taker_buy_base": 5657251.04, "taker_buy_quote": 954692.664028 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.1655, "high": 0.1665, "low": 0.1584, "close": 0.1602, "volume": 16320831.2, "close_time": 1771473599999, "quote_volume": 2650556.615771, "trades": 17680, "taker_buy_base": 8562029.97, "taker_buy_quote": 1391841.35301 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.1602, "high": 0.1602, "low": 0.1462, "close": 0.1466, "volume": 40078987.09, "close_time": 1771487999999, "quote_volume": 6089300.069868, "trades": 39942, "taker_buy_base": 21494769.86, "taker_buy_quote": 3262651.027233 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.1465, "high": 0.147, "low": 0.1403, "close": 0.1419, "volume": 54994044.49, "close_time": 1771502399999, "quote_volume": 7886274.190073, "trades": 45130, "taker_buy_base": 32066673.06, "taker_buy_quote": 4598614.529265 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.1419, "high": 0.1447, "low": 0.1365, "close": 0.1396, "volume": 46285542.98, "close_time": 1771516799999, "quote_volume": 6490692.481153, "trades": 41456, "taker_buy_base": 24603483.09, "taker_buy_quote": 3449467.670522 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.1396, "high": 0.1407, "low": 0.1342, "close": 0.1387, "volume": 29951725.6, "close_time": 1771531199999, "quote_volume": 4116147.900237, "trades": 26886, "taker_buy_base": 16408689.19, "taker_buy_quote": 2256145.379347 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.1387, "high": 0.1404, "low": 0.1368, "close": 0.1397, "volume": 14273653.33, "close_time": 1771545599999, "quote_volume": 1982997.336702, "trades": 12984, "taker_buy_base": 6974357.88, "taker_buy_quote": 969237.630372 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.1396, "high": 0.1402, "low": 0.1278, "close": 0.1295, "volume": 46555037.9, "close_time": 1771559999999, "quote_volume": 6208649.443145, "trades": 41352, "taker_buy_base": 21815502.1, "taker_buy_quote": 2902495.690782 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.1295, "high": 0.134, "low": 0.1278, "close": 0.1301, "volume": 22920577.42, "close_time": 1771574399999, "quote_volume": 2997124.642713, "trades": 17989, "taker_buy_base": 11855050.38, "taker_buy_quote": 1550129.484903 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.1301, "high": 0.1323, "low": 0.1262, "close": 0.1278, "volume": 28962988.44, "close_time": 1771588799999, "quote_volume": 3739427.759009, "trades": 18382, "taker_buy_base": 16879148.56, "taker_buy_quote": 2178539.151286 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.1278, "high": 0.1345, "low": 0.1246, "close": 0.133, "volume": 44283714.18, "close_time": 1771603199999, "quote_volume": 5729988.425744, "trades": 29258, "taker_buy_base": 26319140.41, "taker_buy_quote": 3404044.348902 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.133, "high": 0.1338, "low": 0.127, "close": 0.1286, "volume": 50466102.16, "close_time": 1771617599999, "quote_volume": 6535662.693691, "trades": 25463, "taker_buy_base": 26594625.07, "taker_buy_quote": 3437917.005564 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.1285, "high": 0.129, "low": 0.1267, "close": 0.1286, "volume": 20272822.3, "close_time": 1771631999999, "quote_volume": 2588150.421487, "trades": 12991, "taker_buy_base": 11967355.71, "taker_buy_quote": 1528231.334662 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.1286, "high": 0.133, "low": 0.1272, "close": 0.1313, "volume": 29685076.92, "close_time": 1771646399999, "quote_volume": 3864420.564645, "trades": 13289, "taker_buy_base": 15716860.99, "taker_buy_quote": 2047126.038367 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.1313, "high": 0.1336, "low": 0.1298, "close": 0.1316, "volume": 22388886.89, "close_time": 1771660799999, "quote_volume": 2944052.555895, "trades": 9814, "taker_buy_base": 11811487.39, "taker_buy_quote": 1553396.723128 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.1316, "high": 0.1357, "low": 0.131, "close": 0.1315, "volume": 29276435.55, "close_time": 1771675199999, "quote_volume": 3908231.907756, "trades": 14651, "taker_buy_base": 14315355.97, "taker_buy_quote": 1912784.694616 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.1316, "high": 0.1322, "low": 0.1285, "close": 0.13, "volume": 19491387.45, "close_time": 1771689599999, "quote_volume": 2538418.260893, "trades": 10402, "taker_buy_base": 9778326.91, "taker_buy_quote": 1273321.131192 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.13, "high": 0.1302, "low": 0.1268, "close": 0.1286, "volume": 11882909.31, "close_time": 1771703999999, "quote_volume": 1527949.048243, "trades": 7449, "taker_buy_base": 6179237.33, "taker_buy_quote": 794586.231688 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.1285, "high": 0.1297, "low": 0.1275, "close": 0.1286, "volume": 7538847.26, "close_time": 1771718399999, "quote_volume": 968791.548276, "trades": 5318, "taker_buy_base": 3868944.74, "taker_buy_quote": 497068.047031 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.1285, "high": 0.1285, "low": 0.1238, "close": 0.125, "volume": 18399205.67, "close_time": 1771732799999, "quote_volume": 2313057.905079, "trades": 11155, "taker_buy_base": 8932466.75, "taker_buy_quote": 1123330.590831 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.125, "high": 0.1265, "low": 0.1244, "close": 0.125, "volume": 8698385.96, "close_time": 1771747199999, "quote_volume": 1090403.105072, "trades": 5149, "taker_buy_base": 4117157.92, "taker_buy_quote": 516171.040479 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.1249, "high": 0.1257, "low": 0.1235, "close": 0.1241, "volume": 9015735.33, "close_time": 1771761599999, "quote_volume": 1124407.64429, "trades": 5627, "taker_buy_base": 4825410.53, "taker_buy_quote": 601771.515911 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.1241, "high": 0.1243, "low": 0.121, "close": 0.1236, "volume": 16924756.44, "close_time": 1771775999999, "quote_volume": 2071103.087981, "trades": 9105, "taker_buy_base": 8162105.61, "taker_buy_quote": 999087.302877 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.1236, "high": 0.1255, "low": 0.1224, "close": 0.123, "volume": 9914045.05, "close_time": 1771790399999, "quote_volume": 1229130.977866, "trades": 6587, "taker_buy_base": 4886532.48, "taker_buy_quote": 606181.642139 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.123, "high": 0.123, "low": 0.1205, "close": 0.1223, "volume": 7765587.34, "close_time": 1771804799999, "quote_volume": 946719.910568, "trades": 4915, "taker_buy_base": 3148290.39, "taker_buy_quote": 383861.883181 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.1223, "high": 0.1231, "low": 0.1145, "close": 0.1156, "volume": 36799653.41, "close_time": 1771819199999, "quote_volume": 4300308.245912, "trades": 21245, "taker_buy_base": 18764490.24, "taker_buy_quote": 2191087.905369 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.1156, "high": 0.122, "low": 0.1149, "close": 0.1211, "volume": 16455511.9, "close_time": 1771833599999, "quote_volume": 1952394.554238, "trades": 9208, "taker_buy_base": 8299171.88, "taker_buy_quote": 985609.608551 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.1211, "high": 0.1264, "low": 0.1208, "close": 0.1246, "volume": 24239972.26, "close_time": 1771847999999, "quote_volume": 3000311.40611, "trades": 14146, "taker_buy_base": 12748409.75, "taker_buy_quote": 1576778.807653 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.1246, "high": 0.126, "low": 0.121, "close": 0.1212, "volume": 9730996.12, "close_time": 1771862399999, "quote_volume": 1203290.432584, "trades": 8039, "taker_buy_base": 4488079.52, "taker_buy_quote": 555311.708406 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.1212, "high": 0.1225, "low": 0.1169, "close": 0.1171, "volume": 9755888.87, "close_time": 1771876799999, "quote_volume": 1166662.352105, "trades": 7350, "taker_buy_base": 5022011.89, "taker_buy_quote": 601191.5233 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.117, "high": 0.122, "low": 0.1166, "close": 0.122, "volume": 7708882.25, "close_time": 1771891199999, "quote_volume": 923924.327525, "trades": 5108, "taker_buy_base": 3842232.79, "taker_buy_quote": 460071.474765 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.122, "high": 0.1226, "low": 0.1181, "close": 0.1185, "volume": 11394746.9, "close_time": 1771905599999, "quote_volume": 1371340.266115, "trades": 9791, "taker_buy_base": 5720423.8, "taker_buy_quote": 689058.549946 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.1185, "high": 0.1188, "low": 0.1155, "close": 0.1168, "volume": 5814188.07, "close_time": 1771919999999, "quote_volume": 680924.679402, "trades": 5455, "taker_buy_base": 2559557.7, "taker_buy_quote": 299863.033705 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.1168, "high": 0.1176, "low": 0.1151, "close": 0.1176, "volume": 7046343.53, "close_time": 1771934399999, "quote_volume": 819288.108965, "trades": 5179, "taker_buy_base": 3393860.11, "taker_buy_quote": 394470.849681 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.1175, "high": 0.1183, "low": 0.1143, "close": 0.118, "volume": 15856173.72, "close_time": 1771948799999, "quote_volume": 1843316.306417, "trades": 10456, "taker_buy_base": 8436026.66, "taker_buy_quote": 980849.888517 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.1179, "high": 0.119, "low": 0.1161, "close": 0.1171, "volume": 10910289.01, "close_time": 1771963199999, "quote_volume": 1283875.038293, "trades": 6855, "taker_buy_base": 4821273.25, "taker_buy_quote": 567726.890126 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.1171, "high": 0.119, "low": 0.1164, "close": 0.1178, "volume": 7048413.46, "close_time": 1771977599999, "quote_volume": 828917.663414, "trades": 4017, "taker_buy_base": 3624534.76, "taker_buy_quote": 426446.713948 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.1177, "high": 0.123, "low": 0.1174, "close": 0.1179, "volume": 13959226.29, "close_time": 1771991999999, "quote_volume": 1674353.292825, "trades": 9644, "taker_buy_base": 7408189.6, "taker_buy_quote": 889194.570799 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.1179, "high": 0.1199, "low": 0.1165, "close": 0.1183, "volume": 12827486.03, "close_time": 1772006399999, "quote_volume": 1513904.012258, "trades": 7701, "taker_buy_base": 8012534.35, "taker_buy_quote": 945596.000194 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.1183, "high": 0.1197, "low": 0.1167, "close": 0.1193, "volume": 11548444.8, "close_time": 1772020799999, "quote_volume": 1364109.338393, "trades": 6259, "taker_buy_base": 6233219.99, "taker_buy_quote": 736091.425255 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.1193, "high": 0.1248, "low": 0.1189, "close": 0.1233, "volume": 16276813.95, "close_time": 1772035199999, "quote_volume": 1980315.129666, "trades": 10150, "taker_buy_base": 8714779.51, "taker_buy_quote": 1060585.933591 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.1234, "high": 0.1296, "low": 0.1234, "close": 0.1287, "volume": 19924511.08, "close_time": 1772049599999, "quote_volume": 2518842.069422, "trades": 13141, "taker_buy_base": 10162684.33, "taker_buy_quote": 1285826.001723 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.1288, "high": 0.1338, "low": 0.1229, "close": 0.1241, "volume": 52894403.06, "close_time": 1772063999999, "quote_volume": 6873992.20354, "trades": 25841, "taker_buy_base": 24208093.82, "taker_buy_quote": 3151826.428301 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.1241, "high": 0.1264, "low": 0.1224, "close": 0.126, "volume": 10818152.93, "close_time": 1772078399999, "quote_volume": 1347454.167499, "trades": 9216, "taker_buy_base": 4954494.92, "taker_buy_quote": 617617.887377 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.1259, "high": 0.1268, "low": 0.1226, "close": 0.124, "volume": 8092666.7, "close_time": 1772092799999, "quote_volume": 1005935.947311, "trades": 7028, "taker_buy_base": 3605785.49, "taker_buy_quote": 448311.088881 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.1239, "high": 0.1252, "low": 0.1211, "close": 0.1215, "volume": 8147863.89, "close_time": 1772107199999, "quote_volume": 1002890.135816, "trades": 6498, "taker_buy_base": 4011171.42, "taker_buy_quote": 494114.995373 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.1214, "high": 0.1236, "low": 0.1207, "close": 0.1219, "volume": 9054086.53, "close_time": 1772121599999, "quote_volume": 1104335.279733, "trades": 9891, "taker_buy_base": 4443006.29, "taker_buy_quote": 541966.432434 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.1219, "high": 0.122, "low": 0.1151, "close": 0.1195, "volume": 19774048.53, "close_time": 1772135999999, "quote_volume": 2334420.692801, "trades": 15141, "taker_buy_base": 9771538.38, "taker_buy_quote": 1153296.490765 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.1194, "high": 0.1202, "low": 0.1181, "close": 0.1194, "volume": 4464357.43, "close_time": 1772150399999, "quote_volume": 532042.402932, "trades": 4687, "taker_buy_base": 2076569.04, "taker_buy_quote": 247472.496027 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.1195, "high": 0.1209, "low": 0.1183, "close": 0.1199, "volume": 5035734.39, "close_time": 1772164799999, "quote_volume": 602309.089035, "trades": 4928, "taker_buy_base": 2104564.57, "taker_buy_quote": 251599.396372 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.12, "high": 0.1252, "low": 0.12, "close": 0.1246, "volume": 10389257.83, "close_time": 1772179199999, "quote_volume": 1275342.29485, "trades": 9814, "taker_buy_base": 5581026.45, "taker_buy_quote": 685630.340388 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.1247, "high": 0.1285, "low": 0.1217, "close": 0.1229, "volume": 18963715.15, "close_time": 1772193599999, "quote_volume": 2387945.722912, "trades": 14720, "taker_buy_base": 8553687.76, "taker_buy_quote": 1078122.928256 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.1228, "high": 0.1235, "low": 0.1207, "close": 0.1215, "volume": 10012910.87, "close_time": 1772207999999, "quote_volume": 1221632.089603, "trades": 9956, "taker_buy_base": 4881037.25, "taker_buy_quote": 595733.25994 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.1215, "high": 0.1222, "low": 0.1182, "close": 0.1191, "volume": 5811405.65, "close_time": 1772222399999, "quote_volume": 700410.433878, "trades": 6271, "taker_buy_base": 2585704.54, "taker_buy_quote": 311544.77558 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.1191, "high": 0.1199, "low": 0.1158, "close": 0.1198, "volume": 4464754.43, "close_time": 1772236799999, "quote_volume": 528275.022305, "trades": 4143, "taker_buy_base": 2159650.74, "taker_buy_quote": 255609.125689 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.1198, "high": 0.1207, "low": 0.1181, "close": 0.1183, "volume": 3840522.36, "close_time": 1772251199999, "quote_volume": 459766.712619, "trades": 3340, "taker_buy_base": 1999756.59, "taker_buy_quote": 239575.322003 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.1183, "high": 0.1188, "low": 0.11, "close": 0.1123, "volume": 19952191.9, "close_time": 1772265599999, "quote_volume": 2269068.328764, "trades": 16455, "taker_buy_base": 9311793.53, "taker_buy_quote": 1060390.082683 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.1122, "high": 0.1122, "low": 0.1092, "close": 0.11, "volume": 7410915.36, "close_time": 1772279999999, "quote_volume": 820226.599949, "trades": 6217, "taker_buy_base": 3684259.67, "taker_buy_quote": 407936.666475 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.1101, "high": 0.1149, "low": 0.1097, "close": 0.1136, "volume": 10885874.68, "close_time": 1772294399999, "quote_volume": 1225768.007176, "trades": 8844, "taker_buy_base": 6111381.21, "taker_buy_quote": 687852.705086 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.1135, "high": 0.1199, "low": 0.1122, "close": 0.1184, "volume": 7238443.2, "close_time": 1772308799999, "quote_volume": 832810.694518, "trades": 6482, "taker_buy_base": 3847416.78, "taker_buy_quote": 443063.046025 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.1185, "high": 0.1227, "low": 0.1181, "close": 0.1227, "volume": 8436168.63, "close_time": 1772323199999, "quote_volume": 1018697.345511, "trades": 9105, "taker_buy_base": 4548727.01, "taker_buy_quote": 549390.996165 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.1226, "high": 0.1269, "low": 0.12, "close": 0.1241, "volume": 11060685.18, "close_time": 1772337599999, "quote_volume": 1368026.17254, "trades": 11150, "taker_buy_base": 6053838.43, "taker_buy_quote": 749357.880931 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.1241, "high": 0.1255, "low": 0.1228, "close": 0.1255, "volume": 6054860.45, "close_time": 1772351999999, "quote_volume": 751566.118242, "trades": 6066, "taker_buy_base": 3201744.88, "taker_buy_quote": 397586.545946 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.1255, "high": 0.1263, "low": 0.1221, "close": 0.1232, "volume": 6047549.01, "close_time": 1772366399999, "quote_volume": 748299.916333, "trades": 7368, "taker_buy_base": 2540936.08, "taker_buy_quote": 314971.288377 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.1231, "high": 0.1251, "low": 0.1208, "close": 0.1229, "volume": 9887203.85, "close_time": 1772380799999, "quote_volume": 1217898.517933, "trades": 11870, "taker_buy_base": 4581676.29, "taker_buy_quote": 564723.358437 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.123, "high": 0.1243, "low": 0.1199, "close": 0.1208, "volume": 6890048.91, "close_time": 1772395199999, "quote_volume": 840392.035463, "trades": 7461, "taker_buy_base": 3680453.88, "taker_buy_quote": 448899.100997 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.1208, "high": 0.1232, "low": 0.1184, "close": 0.1215, "volume": 11337825.36, "close_time": 1772409599999, "quote_volume": 1371219.180418, "trades": 11412, "taker_buy_base": 4711124.96, "taker_buy_quote": 569946.11707 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.1216, "high": 0.1253, "low": 0.1215, "close": 0.1238, "volume": 7442215.31, "close_time": 1772423999999, "quote_volume": 916204.559181, "trades": 8596, "taker_buy_base": 3470153.38, "taker_buy_quote": 427929.089699 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.1239, "high": 0.1244, "low": 0.1198, "close": 0.1204, "volume": 4974190.9, "close_time": 1772438399999, "quote_volume": 608524.684708, "trades": 4997, "taker_buy_base": 2181495.92, "taker_buy_quote": 266853.192827 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.1204, "high": 0.1233, "low": 0.1193, "close": 0.1229, "volume": 6396576.22, "close_time": 1772452799999, "quote_volume": 778444.852512, "trades": 6217, "taker_buy_base": 3395453.37, "taker_buy_quote": 413580.872107 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.1229, "high": 0.13, "low": 0.1217, "close": 0.1286, "volume": 14804103.01, "close_time": 1772467199999, "quote_volume": 1868365.25244, "trades": 13175, "taker_buy_base": 7565476.95, "taker_buy_quote": 955806.688424 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.1287, "high": 0.1299, "low": 0.1251, "close": 0.127, "volume": 11453726.84, "close_time": 1772481599999, "quote_volume": 1460739.79059, "trades": 10042, "taker_buy_base": 5326311.71, "taker_buy_quote": 679722.780408 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.1269, "high": 0.1277, "low": 0.1238, "close": 0.1245, "volume": 4734622.0, "close_time": 1772495999999, "quote_volume": 596283.546483, "trades": 5289, "taker_buy_base": 2137360.09, "taker_buy_quote": 269392.238804 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.1245, "high": 0.1271, "low": 0.1236, "close": 0.1269, "volume": 5299318.12, "close_time": 1772510399999, "quote_volume": 663695.588361, "trades": 5475, "taker_buy_base": 2668157.71, "taker_buy_quote": 334335.195356 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.127, "high": 0.1283, "low": 0.1249, "close": 0.1254, "volume": 5954292.88, "close_time": 1772524799999, "quote_volume": 752115.074774, "trades": 6427, "taker_buy_base": 3210410.47, "taker_buy_quote": 405405.567067 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.1253, "high": 0.1259, "low": 0.1217, "close": 0.1225, "volume": 7585741.0, "close_time": 1772539199999, "quote_volume": 934486.412667, "trades": 7851, "taker_buy_base": 3402622.3, "taker_buy_quote": 418992.14181 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.1225, "high": 0.1252, "low": 0.122, "close": 0.1247, "volume": 8675285.14, "close_time": 1772553599999, "quote_volume": 1071726.497949, "trades": 11411, "taker_buy_base": 4288774.67, "taker_buy_quote": 529945.409036 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.1247, "high": 0.1289, "low": 0.1237, "close": 0.1269, "volume": 8303442.1, "close_time": 1772567999999, "quote_volume": 1049607.918975, "trades": 11566, "taker_buy_base": 4427684.77, "taker_buy_quote": 559476.465536 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.1269, "high": 0.1272, "low": 0.1248, "close": 0.1265, "volume": 3429660.09, "close_time": 1772582399999, "quote_volume": 432856.988858, "trades": 4478, "taker_buy_base": 1693460.71, "taker_buy_quote": 213929.401882 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.1266, "high": 0.1286, "low": 0.1253, "close": 0.1269, "volume": 5479766.98, "close_time": 1772596799999, "quote_volume": 696147.566097, "trades": 6772, "taker_buy_base": 2568483.19, "taker_buy_quote": 326687.469941 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.127, "high": 0.1288, "low": 0.1258, "close": 0.1277, "volume": 9252767.4, "close_time": 1772611199999, "quote_volume": 1176757.555101, "trades": 8589, "taker_buy_base": 4522089.8, "taker_buy_quote": 575503.00045 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.1277, "high": 0.1314, "low": 0.1268, "close": 0.1289, "volume": 15606035.43, "close_time": 1772625599999, "quote_volume": 2022188.859007, "trades": 11406, "taker_buy_base": 8186493.69, "taker_buy_quote": 1061465.68426 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.1288, "high": 0.132, "low": 0.1275, "close": 0.132, "volume": 15267659.83, "close_time": 1772639999999, "quote_volume": 1979364.092257, "trades": 11777, "taker_buy_base": 8128233.99, "taker_buy_quote": 1054570.15783 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.132, "high": 0.1323, "low": 0.1283, "close": 0.1306, "volume": 10929700.04, "close_time": 1772654399999, "quote_volume": 1421635.997919, "trades": 8629, "taker_buy_base": 5287503.52, "taker_buy_quote": 687980.098512 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.1306, "high": 0.1307, "low": 0.127, "close": 0.1286, "volume": 7176620.84, "close_time": 1772668799999, "quote_volume": 926731.80923, "trades": 5313, "taker_buy_base": 3334902.64, "taker_buy_quote": 430696.601203 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.1285, "high": 0.1291, "low": 0.1271, "close": 0.1282, "volume": 5400536.33, "close_time": 1772683199999, "quote_volume": 691947.440481, "trades": 4408, "taker_buy_base": 2755670.84, "taker_buy_quote": 353292.860843 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.1282, "high": 0.1291, "low": 0.1268, "close": 0.1276, "volume": 5058721.92, "close_time": 1772697599999, "quote_volume": 647531.412972, "trades": 4262, "taker_buy_base": 2699484.35, "taker_buy_quote": 345751.374769 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.1276, "high": 0.1306, "low": 0.1269, "close": 0.1275, "volume": 10619289.61, "close_time": 1772711999999, "quote_volume": 1373078.899348, "trades": 9037, "taker_buy_base": 5802880.49, "taker_buy_quote": 750488.430223 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.1274, "high": 0.1301, "low": 0.1266, "close": 0.1271, "volume": 10735543.9, "close_time": 1772726399999, "quote_volume": 1376343.762064, "trades": 9867, "taker_buy_base": 5084938.43, "taker_buy_quote": 652561.487768 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.1272, "high": 0.1272, "low": 0.1232, "close": 0.1255, "volume": 6493782.14, "close_time": 1772740799999, "quote_volume": 811411.127261, "trades": 7545, "taker_buy_base": 3265245.71, "taker_buy_quote": 407787.118938 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.1255, "high": 0.1274, "low": 0.125, "close": 0.1252, "volume": 2437637.69, "close_time": 1772755199999, "quote_volume": 307203.618156, "trades": 3233, "taker_buy_base": 1220442.32, "taker_buy_quote": 153859.282392 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.1253, "high": 0.1278, "low": 0.1251, "close": 0.1278, "volume": 2101984.38, "close_time": 1772769599999, "quote_volume": 265902.509992, "trades": 2970, "taker_buy_base": 1156994.08, "taker_buy_quote": 146364.183736 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.1278, "high": 0.128, "low": 0.1254, "close": 0.1273, "volume": 2908711.47, "close_time": 1772783999999, "quote_volume": 368388.331082, "trades": 3402, "taker_buy_base": 1680210.76, "taker_buy_quote": 212777.492007 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.1273, "high": 0.1275, "low": 0.1246, "close": 0.125, "volume": 3610316.11, "close_time": 1772798399999, "quote_volume": 455657.578389, "trades": 4331, "taker_buy_base": 2041094.07, "taker_buy_quote": 257731.174478 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.1249, "high": 0.1252, "low": 0.1191, "close": 0.1198, "volume": 13134501.69, "close_time": 1772812799999, "quote_volume": 1603760.917869, "trades": 15446, "taker_buy_base": 5941230.95, "taker_buy_quote": 725276.697883 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.1197, "high": 0.1201, "low": 0.1169, "close": 0.1199, "volume": 6092471.17, "close_time": 1772827199999, "quote_volume": 723454.915947, "trades": 7260, "taker_buy_base": 3292985.54, "taker_buy_quote": 391241.179929 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.1198, "high": 0.1212, "low": 0.1193, "close": 0.1205, "volume": 3129747.4, "close_time": 1772841599999, "quote_volume": 376761.232012, "trades": 3749, "taker_buy_base": 1668535.12, "taker_buy_quote": 201005.581175 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.1205, "high": 0.1212, "low": 0.1194, "close": 0.1201, "volume": 2658537.77, "close_time": 1772855999999, "quote_volume": 319599.938425, "trades": 2460, "taker_buy_base": 1488034.86, "taker_buy_quote": 178851.693708 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.1201, "high": 0.121, "low": 0.1186, "close": 0.1195, "volume": 1949681.38, "close_time": 1772870399999, "quote_volume": 233365.542545, "trades": 2165, "taker_buy_base": 835891.81, "taker_buy_quote": 100230.076727 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.1194, "high": 0.1205, "low": 0.1189, "close": 0.1197, "volume": 1450027.66, "close_time": 1772884799999, "quote_volume": 173728.63172, "trades": 1700, "taker_buy_base": 916880.54, "taker_buy_quote": 109888.712939 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.1197, "high": 0.1197, "low": 0.1167, "close": 0.1172, "volume": 4376231.91, "close_time": 1772899199999, "quote_volume": 517524.369471, "trades": 3566, "taker_buy_base": 1935289.63, "taker_buy_quote": 229028.463668 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.1172, "high": 0.1187, "low": 0.1159, "close": 0.1164, "volume": 4007661.46, "close_time": 1772913599999, "quote_volume": 470191.93918, "trades": 3232, "taker_buy_base": 1885522.53, "taker_buy_quote": 221446.46504 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.1164, "high": 0.1171, "low": 0.1151, "close": 0.1164, "volume": 2249145.93, "close_time": 1772927999999, "quote_volume": 261358.6755, "trades": 2490, "taker_buy_base": 987740.69, "taker_buy_quote": 114842.745677 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.1164, "high": 0.1165, "low": 0.114, "close": 0.1146, "volume": 2923938.12, "close_time": 1772942399999, "quote_volume": 336655.075409, "trades": 2910, "taker_buy_base": 1302027.33, "taker_buy_quote": 149930.873796 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.1146, "high": 0.1153, "low": 0.1132, "close": 0.1148, "volume": 1980890.12, "close_time": 1772956799999, "quote_volume": 226564.746895, "trades": 2042, "taker_buy_base": 1039938.13, "taker_buy_quote": 118986.648971 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.1148, "high": 0.1165, "low": 0.114, "close": 0.1158, "volume": 2217038.7, "close_time": 1772971199999, "quote_volume": 255746.681178, "trades": 2775, "taker_buy_base": 1131513.01, "taker_buy_quote": 130567.343368 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.1157, "high": 0.1169, "low": 0.114, "close": 0.1148, "volume": 7185173.72, "close_time": 1772985599999, "quote_volume": 829469.506117, "trades": 5908, "taker_buy_base": 3249332.86, "taker_buy_quote": 375699.673223 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.1148, "high": 0.1176, "low": 0.1139, "close": 0.1171, "volume": 2987076.88, "close_time": 1772999999999, "quote_volume": 345518.615784, "trades": 3194, "taker_buy_base": 1436758.74, "taker_buy_quote": 166412.437915 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.1172, "high": 0.1175, "low": 0.1136, "close": 0.1154, "volume": 5465703.69, "close_time": 1773014399999, "quote_volume": 632387.785377, "trades": 6044, "taker_buy_base": 2568423.27, "taker_buy_quote": 297624.523585 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.1153, "high": 0.1183, "low": 0.1149, "close": 0.1165, "volume": 4810085.67, "close_time": 1773028799999, "quote_volume": 560379.507613, "trades": 6385, "taker_buy_base": 2661891.05, "taker_buy_quote": 310274.083068 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.1166, "high": 0.1202, "low": 0.1165, "close": 0.1186, "volume": 4213487.18, "close_time": 1773043199999, "quote_volume": 498891.390497, "trades": 4464, "taker_buy_base": 2313162.89, "taker_buy_quote": 273840.276441 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.1186, "high": 0.1193, "low": 0.1167, "close": 0.1178, "volume": 2760197.0, "close_time": 1773057599999, "quote_volume": 325839.811367, "trades": 3113, "taker_buy_base": 1400598.58, "taker_buy_quote": 165428.855912 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.1178, "high": 0.1208, "low": 0.1177, "close": 0.1191, "volume": 6663816.04, "close_time": 1773071999999, "quote_volume": 796463.708525, "trades": 6497, "taker_buy_base": 3963301.35, "taker_buy_quote": 474028.993848 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.1191, "high": 0.1227, "low": 0.1187, "close": 0.1205, "volume": 4695509.1, "close_time": 1773086399999, "quote_volume": 563605.924717, "trades": 5043, "taker_buy_base": 2350016.78, "taker_buy_quote": 282261.505292 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.1204, "high": 0.1208, "low": 0.118, "close": 0.1184, "volume": 3040639.62, "close_time": 1773100799999, "quote_volume": 362781.935599, "trades": 3101, "taker_buy_base": 1262827.66, "taker_buy_quote": 150752.278991 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.1184, "high": 0.122, "low": 0.1182, "close": 0.1196, "volume": 3969266.11, "close_time": 1773115199999, "quote_volume": 477079.000213, "trades": 4004, "taker_buy_base": 2295280.71, "taker_buy_quote": 276023.462022 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.1196, "high": 0.1216, "low": 0.1193, "close": 0.1211, "volume": 4044895.91, "close_time": 1773129599999, "quote_volume": 486544.542628, "trades": 3322, "taker_buy_base": 2030646.61, "taker_buy_quote": 244366.19913 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.1212, "high": 0.1225, "low": 0.1206, "close": 0.1214, "volume": 4488311.27, "close_time": 1773143999999, "quote_volume": 545298.832582, "trades": 3798, "taker_buy_base": 2018628.39, "taker_buy_quote": 245389.300529 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.1214, "high": 0.1235, "low": 0.1197, "close": 0.1224, "volume": 6563802.07, "close_time": 1773158399999, "quote_volume": 798655.380839, "trades": 6443, "taker_buy_base": 3375209.97, "taker_buy_quote": 410861.014876 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.1225, "high": 0.1228, "low": 0.1183, "close": 0.1188, "volume": 5776410.78, "close_time": 1773172799999, "quote_volume": 696594.181322, "trades": 5835, "taker_buy_base": 2526636.4, "taker_buy_quote": 304930.00065 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.1187, "high": 0.1197, "low": 0.1176, "close": 0.1187, "volume": 2916078.62, "close_time": 1773187199999, "quote_volume": 346547.161305, "trades": 2778, "taker_buy_base": 1322442.56, "taker_buy_quote": 157246.163117 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.1188, "high": 0.1192, "low": 0.1181, "close": 0.1187, "volume": 1667923.51, "close_time": 1773201599999, "quote_volume": 198090.980712, "trades": 1730, "taker_buy_base": 749544.97, "taker_buy_quote": 89049.462071 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.1186, "high": 0.1193, "low": 0.1169, "close": 0.1187, "volume": 3016699.48, "close_time": 1773215999999, "quote_volume": 357025.152376, "trades": 2690, "taker_buy_base": 1471104.25, "taker_buy_quote": 174246.517898 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.1187, "high": 0.1204, "low": 0.1185, "close": 0.1194, "volume": 3888406.75, "close_time": 1773230399999, "quote_volume": 464074.336174, "trades": 3289, "taker_buy_base": 1827005.91, "taker_buy_quote": 218166.088764 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.1194, "high": 0.1227, "low": 0.1191, "close": 0.1204, "volume": 8429308.05, "close_time": 1773244799999, "quote_volume": 1019897.616588, "trades": 9662, "taker_buy_base": 4434721.08, "taker_buy_quote": 537046.010437 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.1204, "high": 0.1217, "low": 0.1194, "close": 0.1206, "volume": 3726293.61, "close_time": 1773259199999, "quote_volume": 449270.671438, "trades": 4598, "taker_buy_base": 1678858.29, "taker_buy_quote": 202502.905633 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.1206, "high": 0.1214, "low": 0.12, "close": 0.1204, "volume": 1811975.1, "close_time": 1773273599999, "quote_volume": 218813.29228, "trades": 2084, "taker_buy_base": 911625.29, "taker_buy_quote": 110151.917298 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.1204, "high": 0.1207, "low": 0.1188, "close": 0.119, "volume": 2291652.1, "close_time": 1773287999999, "quote_volume": 274470.668561, "trades": 2308, "taker_buy_base": 961282.04, "taker_buy_quote": 115129.169561 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.119, "high": 0.1196, "low": 0.1181, "close": 0.1189, "volume": 2868846.94, "close_time": 1773302399999, "quote_volume": 340627.629788, "trades": 2270, "taker_buy_base": 1357748.8, "taker_buy_quote": 161183.610784 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.1189, "high": 0.1204, "low": 0.1179, "close": 0.1184, "volume": 2906087.03, "close_time": 1773316799999, "quote_volume": 345760.545997, "trades": 3105, "taker_buy_base": 1346264.67, "taker_buy_quote": 160266.041218 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.1184, "high": 0.1188, "low": 0.1158, "close": 0.1175, "volume": 7334489.83, "close_time": 1773331199999, "quote_volume": 862488.057904, "trades": 6374, "taker_buy_base": 3732562.92, "taker_buy_quote": 439308.253155 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.1175, "high": 0.1192, "low": 0.1165, "close": 0.1191, "volume": 3817441.45, "close_time": 1773345599999, "quote_volume": 450213.214326, "trades": 3737, "taker_buy_base": 1722561.52, "taker_buy_quote": 203152.470489 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.119, "high": 0.121, "low": 0.1176, "close": 0.1199, "volume": 4261820.15, "close_time": 1773359999999, "quote_volume": 509854.736088, "trades": 3598, "taker_buy_base": 2210390.11, "taker_buy_quote": 264498.103792 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.12, "high": 0.1243, "low": 0.1198, "close": 0.1242, "volume": 7180209.87, "close_time": 1773374399999, "quote_volume": 878529.902829, "trades": 6288, "taker_buy_base": 3811482.28, "taker_buy_quote": 466490.355529 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.1242, "high": 0.1253, "low": 0.1231, "close": 0.1237, "volume": 4546684.59, "close_time": 1773388799999, "quote_volume": 563805.490633, "trades": 4706, "taker_buy_base": 2039055.41, "taker_buy_quote": 253004.030261 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.1237, "high": 0.126, "low": 0.1233, "close": 0.1253, "volume": 4744014.39, "close_time": 1773403199999, "quote_volume": 592272.631979, "trades": 4676, "taker_buy_base": 2457658.67, "taker_buy_quote": 306980.492509 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.1252, "high": 0.1276, "low": 0.1249, "close": 0.1258, "volume": 12396134.84, "close_time": 1773417599999, "quote_volume": 1563739.359627, "trades": 15126, "taker_buy_base": 5880012.02, "taker_buy_quote": 741978.221794 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.1259, "high": 0.1265, "low": 0.1234, "close": 0.1242, "volume": 5725545.07, "close_time": 1773431999999, "quote_volume": 713640.594933, "trades": 5906, "taker_buy_base": 2690203.43, "taker_buy_quote": 335170.244029 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.1242, "high": 0.1253, "low": 0.1224, "close": 0.1237, "volume": 3536574.28, "close_time": 1773446399999, "quote_volume": 436908.343302, "trades": 3162, "taker_buy_base": 1578598.31, "taker_buy_quote": 195058.422959 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.1237, "high": 0.1254, "low": 0.1222, "close": 0.1252, "volume": 3125827.88, "close_time": 1773460799999, "quote_volume": 386359.92022, "trades": 2987, "taker_buy_base": 1550106.22, "taker_buy_quote": 191873.411317 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.1252, "high": 0.1265, "low": 0.1217, "close": 0.1227, "volume": 5699528.42, "close_time": 1773475199999, "quote_volume": 706605.753987, "trades": 4463, "taker_buy_base": 2993190.14, "taker_buy_quote": 371617.883191 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.1227, "high": 0.1239, "low": 0.122, "close": 0.1237, "volume": 3905544.93, "close_time": 1773489599999, "quote_volume": 478671.527405, "trades": 2514, "taker_buy_base": 1674013.1, "taker_buy_quote": 205315.635036 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.1236, "high": 0.1241, "low": 0.1222, "close": 0.1226, "volume": 3373256.53, "close_time": 1773503999999, "quote_volume": 415375.915763, "trades": 2409, "taker_buy_base": 1358390.74, "taker_buy_quote": 167446.801411 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.1226, "high": 0.1235, "low": 0.1224, "close": 0.1225, "volume": 1428714.76, "close_time": 1773518399999, "quote_volume": 175679.557044, "trades": 1376, "taker_buy_base": 815321.55, "taker_buy_quote": 100263.43094 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.1225, "high": 0.1239, "low": 0.1222, "close": 0.1238, "volume": 2579817.7, "close_time": 1773532799999, "quote_volume": 317547.685238, "trades": 1929, "taker_buy_base": 1300525.29, "taker_buy_quote": 160197.909141 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.1238, "high": 0.1275, "low": 0.1231, "close": 0.1263, "volume": 4903301.64, "close_time": 1773547199999, "quote_volume": 613550.73067, "trades": 4043, "taker_buy_base": 2320848.35, "taker_buy_quote": 290224.912627 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.1264, "high": 0.1275, "low": 0.1258, "close": 0.1269, "volume": 6298522.37, "close_time": 1773561599999, "quote_volume": 797718.181292, "trades": 4977, "taker_buy_base": 3297754.38, "taker_buy_quote": 417683.820754 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.1269, "high": 0.1277, "low": 0.1259, "close": 0.1269, "volume": 4140661.38, "close_time": 1773575999999, "quote_volume": 525154.558992, "trades": 3789, "taker_buy_base": 2106887.4, "taker_buy_quote": 267374.388405 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.1268, "high": 0.1283, "low": 0.1249, "close": 0.1254, "volume": 4092689.62, "close_time": 1773590399999, "quote_volume": 517705.80073, "trades": 3758, "taker_buy_base": 1874825.58, "taker_buy_quote": 237401.468054 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.1254, "high": 0.1278, "low": 0.1253, "close": 0.1276, "volume": 2999031.23, "close_time": 1773604799999, "quote_volume": 380028.32869, "trades": 3090, "taker_buy_base": 1740041.75, "taker_buy_quote": 220385.322323 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.1275, "high": 0.1292, "low": 0.1272, "close": 0.1284, "volume": 5568849.74, "close_time": 1773619199999, "quote_volume": 714087.881022, "trades": 5687, "taker_buy_base": 2644645.25, "taker_buy_quote": 339284.443449 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.1284, "high": 0.1309, "low": 0.1272, "close": 0.1292, "volume": 6874345.88, "close_time": 1773633599999, "quote_volume": 884765.718809, "trades": 6105, "taker_buy_base": 3119718.48, "taker_buy_quote": 401725.116277 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.1292, "high": 0.1326, "low": 0.129, "close": 0.1313, "volume": 7326913.65, "close_time": 1773647999999, "quote_volume": 956280.86707, "trades": 6398, "taker_buy_base": 4154989.85, "taker_buy_quote": 542659.83865 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.1313, "high": 0.1328, "low": 0.1303, "close": 0.1309, "volume": 6976067.25, "close_time": 1773662399999, "quote_volume": 915839.976901, "trades": 5452, "taker_buy_base": 3329007.78, "taker_buy_quote": 437194.353115 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.1309, "high": 0.1324, "low": 0.1295, "close": 0.13, "volume": 7821134.11, "close_time": 1773676799999, "quote_volume": 1024363.327894, "trades": 7572, "taker_buy_base": 3648296.27, "taker_buy_quote": 478199.071186 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.13, "high": 0.135, "low": 0.13, "close": 0.1345, "volume": 7050147.16, "close_time": 1773691199999, "quote_volume": 938280.074964, "trades": 6077, "taker_buy_base": 3734722.56, "taker_buy_quote": 496898.242133 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.1345, "high": 0.1395, "low": 0.1341, "close": 0.1375, "volume": 7764810.5, "close_time": 1773705599999, "quote_volume": 1065809.562236, "trades": 7319, "taker_buy_base": 3926717.74, "taker_buy_quote": 538843.684245 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.1375, "high": 0.1378, "low": 0.1342, "close": 0.1355, "volume": 7313710.56, "close_time": 1773719999999, "quote_volume": 997190.776995, "trades": 7618, "taker_buy_base": 3013741.92, "taker_buy_quote": 411338.050041 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.1355, "high": 0.136, "low": 0.1335, "close": 0.1353, "volume": 3936424.47, "close_time": 1773734399999, "quote_volume": 529495.499049, "trades": 4412, "taker_buy_base": 1746753.12, "taker_buy_quote": 235123.445644 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.1354, "high": 0.1362, "low": 0.1346, "close": 0.1351, "volume": 3804722.78, "close_time": 1773748799999, "quote_volume": 515036.804783, "trades": 3513, "taker_buy_base": 1875718.92, "taker_buy_quote": 254049.085063 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.135, "high": 0.1354, "low": 0.1333, "close": 0.1349, "volume": 4161228.09, "close_time": 1773763199999, "quote_volume": 558612.027996, "trades": 4900, "taker_buy_base": 2138721.14, "taker_buy_quote": 287169.370505 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.1348, "high": 0.1359, "low": 0.1346, "close": 0.135, "volume": 3000906.13, "close_time": 1773777599999, "quote_volume": 405971.436386, "trades": 2635, "taker_buy_base": 1456100.0, "taker_buy_quote": 197053.015916 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.135, "high": 0.1388, "low": 0.135, "close": 0.1361, "volume": 3946035.63, "close_time": 1773791999999, "quote_volume": 540305.550305, "trades": 3763, "taker_buy_base": 2031780.11, "taker_buy_quote": 278388.728325 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.1361, "high": 0.1371, "low": 0.1352, "close": 0.1358, "volume": 3358920.57, "close_time": 1773806399999, "quote_volume": 457235.642347, "trades": 2758, "taker_buy_base": 2004299.49, "taker_buy_quote": 273072.228444 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.1357, "high": 0.1364, "low": 0.1344, "close": 0.1351, "volume": 4625161.73, "close_time": 1773820799999, "quote_volume": 625639.470015, "trades": 3049, "taker_buy_base": 1919231.85, "taker_buy_quote": 259876.327387 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.1352, "high": 0.1361, "low": 0.1314, "close": 0.1321, "volume": 4944578.36, "close_time": 1773835199999, "quote_volume": 660666.069754, "trades": 4808, "taker_buy_base": 2365671.8, "taker_buy_quote": 316257.390026 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.132, "high": 0.132, "low": 0.1256, "close": 0.1267, "volume": 8125820.99, "close_time": 1773849599999, "quote_volume": 1047508.53777, "trades": 8405, "taker_buy_base": 3844924.3, "taker_buy_quote": 495757.449152 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.1266, "high": 0.1282, "low": 0.125, "close": 0.1261, "volume": 4077494.79, "close_time": 1773863999999, "quote_volume": 515519.409, "trades": 4782, "taker_buy_base": 1943097.47, "taker_buy_quote": 245761.379175 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.126, "high": 0.1277, "low": 0.1249, "close": 0.1263, "volume": 3956661.8, "close_time": 1773878399999, "quote_volume": 498686.686157, "trades": 3878, "taker_buy_base": 1823250.26, "taker_buy_quote": 230270.223844 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.1264, "high": 0.1274, "low": 0.1249, "close": 0.1261, "volume": 2895947.85, "close_time": 1773892799999, "quote_volume": 363816.442386, "trades": 2683, "taker_buy_base": 1165748.46, "taker_buy_quote": 146796.575855 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.126, "high": 0.1261, "low": 0.1214, "close": 0.1217, "volume": 4543916.83, "close_time": 1773907199999, "quote_volume": 561871.053021, "trades": 4173, "taker_buy_base": 1914603.32, "taker_buy_quote": 236492.465421 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.1218, "high": 0.1235, "low": 0.1214, "close": 0.1223, "volume": 4024584.93, "close_time": 1773921599999, "quote_volume": 492556.336274, "trades": 3192, "taker_buy_base": 1717982.66, "taker_buy_quote": 210463.918029 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.1223, "high": 0.1224, "low": 0.1187, "close": 0.1201, "volume": 5920163.39, "close_time": 1773935999999, "quote_volume": 714628.673882, "trades": 5870, "taker_buy_base": 2471863.32, "taker_buy_quote": 298063.910809 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.12, "high": 0.1218, "low": 0.1191, "close": 0.1205, "volume": 2596753.7, "close_time": 1773950399999, "quote_volume": 312431.799461, "trades": 2868, "taker_buy_base": 1434546.13, "taker_buy_quote": 172743.633211 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.1205, "high": 0.1219, "low": 0.1203, "close": 0.1215, "volume": 2132597.49, "close_time": 1773964799999, "quote_volume": 258109.582278, "trades": 1861, "taker_buy_base": 887260.39, "taker_buy_quote": 107421.950648 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.1215, "high": 0.1237, "low": 0.1214, "close": 0.1229, "volume": 3401771.17, "close_time": 1773979199999, "quote_volume": 417396.841573, "trades": 3527, "taker_buy_base": 2140208.87, "taker_buy_quote": 262682.158273 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.1228, "high": 0.1247, "low": 0.1227, "close": 0.124, "volume": 2190945.43, "close_time": 1773993599999, "quote_volume": 271438.877388, "trades": 2526, "taker_buy_base": 1157842.8, "taker_buy_quote": 143487.354223 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.1241, "high": 0.1262, "low": 0.1235, "close": 0.1248, "volume": 3621878.51, "close_time": 1774007999999, "quote_volume": 451813.771631, "trades": 3783, "taker_buy_base": 2079401.26, "taker_buy_quote": 259451.290634 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.1249, "high": 0.1264, "low": 0.1223, "close": 0.1233, "volume": 4863988.65, "close_time": 1774022399999, "quote_volume": 604525.497968, "trades": 5149, "taker_buy_base": 2586040.26, "taker_buy_quote": 321891.278467 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.1233, "high": 0.1249, "low": 0.1223, "close": 0.1235, "volume": 3447327.36, "close_time": 1774036799999, "quote_volume": 425368.156496, "trades": 3334, "taker_buy_base": 1764854.61, "taker_buy_quote": 217865.439338 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.1235, "high": 0.1255, "low": 0.1223, "close": 0.1238, "volume": 2792932.56, "close_time": 1774051199999, "quote_volume": 346473.481909, "trades": 2507, "taker_buy_base": 1537726.68, "taker_buy_quote": 190806.460284 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.1238, "high": 0.1241, "low": 0.1229, "close": 0.1231, "volume": 2085260.52, "close_time": 1774065599999, "quote_volume": 257410.39981, "trades": 1532, "taker_buy_base": 896226.55, "taker_buy_quote": 110668.443543 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.1231, "high": 0.1234, "low": 0.1223, "close": 0.1224, "volume": 2272210.77, "close_time": 1774079999999, "quote_volume": 279580.884239, "trades": 1595, "taker_buy_base": 1020767.32, "taker_buy_quote": 125589.833046 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.1225, "high": 0.1235, "low": 0.1214, "close": 0.1217, "volume": 1932583.74, "close_time": 1774094399999, "quote_volume": 236393.949053, "trades": 1397, "taker_buy_base": 967635.91, "taker_buy_quote": 118433.310354 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.1217, "high": 0.1242, "low": 0.1215, "close": 0.1241, "volume": 1415654.82, "close_time": 1774108799999, "quote_volume": 173540.728664, "trades": 1606, "taker_buy_base": 794425.37, "taker_buy_quote": 97402.079063 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.1242, "high": 0.1242, "low": 0.122, "close": 0.1223, "volume": 1228967.19, "close_time": 1774123199999, "quote_volume": 150846.866028, "trades": 1258, "taker_buy_base": 633366.65, "taker_buy_quote": 77733.432045 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.1222, "high": 0.1229, "low": 0.1169, "close": 0.1178, "volume": 4813727.37, "close_time": 1774137599999, "quote_volume": 575322.571455, "trades": 4347, "taker_buy_base": 2146351.46, "taker_buy_quote": 256527.861966 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.1177, "high": 0.1201, "low": 0.1155, "close": 0.1191, "volume": 5572306.44, "close_time": 1774151999999, "quote_volume": 656508.954517, "trades": 5654, "taker_buy_base": 2722673.71, "taker_buy_quote": 321000.814742 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.119, "high": 0.1199, "low": 0.1171, "close": 0.1171, "volume": 2621953.78, "close_time": 1774166399999, "quote_volume": 311516.266305, "trades": 2213, "taker_buy_base": 1179024.06, "taker_buy_quote": 140150.121463 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.117, "high": 0.1176, "low": 0.1155, "close": 0.1156, "volume": 2912035.07, "close_time": 1774180799999, "quote_volume": 339440.091972, "trades": 2394, "taker_buy_base": 1177975.07, "taker_buy_quote": 137342.871659 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.1156, "high": 0.1167, "low": 0.1155, "close": 0.1163, "volume": 2514951.59, "close_time": 1774195199999, "quote_volume": 291759.724676, "trades": 2256, "taker_buy_base": 1417015.36, "taker_buy_quote": 164393.824054 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.1162, "high": 0.1164, "low": 0.1139, "close": 0.1146, "volume": 2621670.71, "close_time": 1774209599999, "quote_volume": 301698.810621, "trades": 2258, "taker_buy_base": 1072784.29, "taker_buy_quote": 123442.432457 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.1147, "high": 0.1154, "low": 0.1128, "close": 0.1146, "volume": 4016602.72, "close_time": 1774223999999, "quote_volume": 458582.031695, "trades": 3991, "taker_buy_base": 1990817.33, "taker_buy_quote": 227376.18624 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.1147, "high": 0.1167, "low": 0.1142, "close": 0.1157, "volume": 2539085.53, "close_time": 1774238399999, "quote_volume": 293273.471924, "trades": 3477, "taker_buy_base": 1197892.88, "taker_buy_quote": 138394.846474 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.1156, "high": 0.1168, "low": 0.113, "close": 0.1139, "volume": 2743422.89, "close_time": 1774252799999, "quote_volume": 315004.936569, "trades": 2953, "taker_buy_base": 1325410.7, "taker_buy_quote": 152298.154352 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.1139, "high": 0.1198, "low": 0.1124, "close": 0.1167, "volume": 15789162.08, "close_time": 1774267199999, "quote_volume": 1849129.009998, "trades": 11301, "taker_buy_base": 7615858.71, "taker_buy_quote": 892150.624406 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.1168, "high": 0.1181, "low": 0.1151, "close": 0.1152, "volume": 8747340.39, "close_time": 1774281599999, "quote_volume": 1019717.747067, "trades": 7248, "taker_buy_base": 4635017.7, "taker_buy_quote": 540522.945053 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.1153, "high": 0.1159, "low": 0.1134, "close": 0.1142, "volume": 7719143.69, "close_time": 1774295999999, "quote_volume": 885598.73325, "trades": 4848, "taker_buy_base": 4141373.45, "taker_buy_quote": 475002.675206 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.1143, "high": 0.1151, "low": 0.112, "close": 0.1134, "volume": 9528131.7, "close_time": 1774310399999, "quote_volume": 1083379.181259, "trades": 4687, "taker_buy_base": 5233169.92, "taker_buy_quote": 595106.335462 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.1135, "high": 0.1142, "low": 0.1107, "close": 0.113, "volume": 6978029.73, "close_time": 1774324799999, "quote_volume": 785297.048962, "trades": 4782, "taker_buy_base": 3731366.21, "taker_buy_quote": 420079.50716 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.1129, "high": 0.1147, "low": 0.1118, "close": 0.1146, "volume": 6517833.63, "close_time": 1774339199999, "quote_volume": 736308.525845, "trades": 4005, "taker_buy_base": 3686081.39, "taker_buy_quote": 416334.105859 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.1147, "high": 0.1172, "low": 0.1141, "close": 0.1154, "volume": 10766991.2, "close_time": 1774353599999, "quote_volume": 1244157.774245, "trades": 6006, "taker_buy_base": 5346970.7, "taker_buy_quote": 617798.00809 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.1153, "high": 0.1153, "low": 0.1114, "close": 0.1116, "volume": 6413181.01, "close_time": 1774367999999, "quote_volume": 726053.548271, "trades": 5532, "taker_buy_base": 2991235.11, "taker_buy_quote": 338490.127775 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.1115, "high": 0.1124, "low": 0.1094, "close": 0.1116, "volume": 7020994.24, "close_time": 1774382399999, "quote_volume": 778126.086958, "trades": 4781, "taker_buy_base": 3260613.43, "taker_buy_quote": 361325.918396 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.1117, "high": 0.1147, "low": 0.1113, "close": 0.1137, "volume": 6576637.1, "close_time": 1774396799999, "quote_volume": 745260.400421, "trades": 3679, "taker_buy_base": 3973304.67, "taker_buy_quote": 450300.17095 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.1138, "high": 0.1151, "low": 0.1127, "close": 0.1143, "volume": 4356780.76, "close_time": 1774411199999, "quote_volume": 496887.559928, "trades": 2967, "taker_buy_base": 2683551.32, "taker_buy_quote": 306208.632245 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.1144, "high": 0.1145, "low": 0.1126, "close": 0.113, "volume": 3507231.9, "close_time": 1774425599999, "quote_volume": 398039.136997, "trades": 2467, "taker_buy_base": 1571298.91, "taker_buy_quote": 178359.151337 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.113, "high": 0.1153, "low": 0.1125, "close": 0.1149, "volume": 7169682.45, "close_time": 1774439999999, "quote_volume": 816351.970595, "trades": 3655, "taker_buy_base": 3415066.26, "taker_buy_quote": 389250.931897 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.115, "high": 0.1157, "low": 0.1133, "close": 0.1138, "volume": 5164521.78, "close_time": 1774454399999, "quote_volume": 589988.344923, "trades": 3500, "taker_buy_base": 2649205.37, "taker_buy_quote": 302665.394448 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.1137, "high": 0.1146, "low": 0.1129, "close": 0.1134, "volume": 2578927.62, "close_time": 1774468799999, "quote_volume": 293482.308583, "trades": 2462, "taker_buy_base": 1164091.85, "taker_buy_quote": 132479.343401 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.1135, "high": 0.1142, "low": 0.1124, "close": 0.1134, "volume": 2921895.9, "close_time": 1774483199999, "quote_volume": 330506.698217, "trades": 2143, "taker_buy_base": 1145059.73, "taker_buy_quote": 129631.217297 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.1135, "high": 0.114, "low": 0.1115, "close": 0.112, "volume": 2915437.83, "close_time": 1774497599999, "quote_volume": 328978.409539, "trades": 2236, "taker_buy_base": 1375071.22, "taker_buy_quote": 155296.57898 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.1119, "high": 0.112, "low": 0.1097, "close": 0.1105, "volume": 4167519.14, "close_time": 1774511999999, "quote_volume": 460993.578952, "trades": 2891, "taker_buy_base": 1698331.62, "taker_buy_quote": 187819.804952 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.1105, "high": 0.1107, "low": 0.1079, "close": 0.1083, "volume": 8546435.47, "close_time": 1774526399999, "quote_volume": 929815.164222, "trades": 4920, "taker_buy_base": 3850963.47, "taker_buy_quote": 419001.599858 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.1084, "high": 0.1097, "low": 0.1078, "close": 0.1086, "volume": 4623966.25, "close_time": 1774540799999, "quote_volume": 502533.077959, "trades": 3541, "taker_buy_base": 2360060.23, "taker_buy_quote": 256676.692999 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.1087, "high": 0.1122, "low": 0.1062, "close": 0.1066, "volume": 17240784.92, "close_time": 1774555199999, "quote_volume": 1878352.859761, "trades": 11416, "taker_buy_base": 8033272.24, "taker_buy_quote": 875837.350743 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.1066, "high": 0.1101, "low": 0.1057, "close": 0.1087, "volume": 5371256.93, "close_time": 1774569599999, "quote_volume": 582105.299137, "trades": 3916, "taker_buy_base": 2733006.6, "taker_buy_quote": 296258.122868 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.1086, "high": 0.1096, "low": 0.1084, "close": 0.1094, "volume": 2922451.58, "close_time": 1774583999999, "quote_volume": 319006.737589, "trades": 1692, "taker_buy_base": 1602187.32, "taker_buy_quote": 174895.329659 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.1094, "high": 0.1103, "low": 0.1084, "close": 0.11, "volume": 3563476.46, "close_time": 1774598399999, "quote_volume": 389411.760701, "trades": 2219, "taker_buy_base": 1858549.35, "taker_buy_quote": 203203.964515 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.11, "high": 0.1105, "low": 0.1046, "close": 0.1056, "volume": 7625552.59, "close_time": 1774612799999, "quote_volume": 816383.053167, "trades": 5176, "taker_buy_base": 3596555.55, "taker_buy_quote": 384998.729982 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.1056, "high": 0.1057, "low": 0.1036, "close": 0.104, "volume": 9594230.23, "close_time": 1774627199999, "quote_volume": 1004633.339922, "trades": 4791, "taker_buy_base": 4667339.89, "taker_buy_quote": 488681.70277 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.104, "high": 0.1047, "low": 0.1024, "close": 0.1045, "volume": 5384710.99, "close_time": 1774641599999, "quote_volume": 556467.371185, "trades": 3382, "taker_buy_base": 2544811.07, "taker_buy_quote": 263031.327297 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.1045, "high": 0.1047, "low": 0.1035, "close": 0.1041, "volume": 2729952.91, "close_time": 1774655999999, "quote_volume": 283817.798803, "trades": 1917, "taker_buy_base": 1308194.46, "taker_buy_quote": 136048.372382 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.1042, "high": 0.1043, "low": 0.102, "close": 0.1034, "volume": 2560647.75, "close_time": 1774670399999, "quote_volume": 264318.141431, "trades": 1834, "taker_buy_base": 1326035.74, "taker_buy_quote": 136923.092983 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.1034, "high": 0.1044, "low": 0.1029, "close": 0.1043, "volume": 2236557.16, "close_time": 1774684799999, "quote_volume": 231293.708048, "trades": 1466, "taker_buy_base": 1002947.39, "taker_buy_quote": 103716.005102 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.1044, "high": 0.1051, "low": 0.1039, "close": 0.1048, "volume": 2328232.95, "close_time": 1774699199999, "quote_volume": 243543.335087, "trades": 1471, "taker_buy_base": 1254456.02, "taker_buy_quote": 131273.847605 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.1048, "high": 0.1062, "low": 0.1038, "close": 0.1045, "volume": 3652416.3, "close_time": 1774713599999, "quote_volume": 383538.934725, "trades": 2788, "taker_buy_base": 2121187.85, "taker_buy_quote": 222745.609504 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.1046, "high": 0.1057, "low": 0.1044, "close": 0.1047, "volume": 4306655.35, "close_time": 1774727999999, "quote_volume": 452444.15824, "trades": 2147, "taker_buy_base": 2032890.31, "taker_buy_quote": 213599.215855 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.1047, "high": 0.105, "low": 0.1021, "close": 0.1025, "volume": 2794300.89, "close_time": 1774742399999, "quote_volume": 289426.325106, "trades": 1885, "taker_buy_base": 1269311.5, "taker_buy_quote": 131407.19734 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.1024, "high": 0.1045, "low": 0.1017, "close": 0.1032, "volume": 4512673.49, "close_time": 1774756799999, "quote_volume": 464866.108831, "trades": 2748, "taker_buy_base": 2594664.26, "taker_buy_quote": 267276.502115 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.1032, "high": 0.1034, "low": 0.1022, "close": 0.1023, "volume": 2405064.32, "close_time": 1774771199999, "quote_volume": 246975.84119, "trades": 1609, "taker_buy_base": 1243977.98, "taker_buy_quote": 127721.375839 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.1022, "high": 0.1029, "low": 0.1014, "close": 0.1024, "volume": 2734448.29, "close_time": 1774785599999, "quote_volume": 279606.517841, "trades": 1898, "taker_buy_base": 1494187.76, "taker_buy_quote": 152996.409748 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.1024, "high": 0.1024, "low": 0.1004, "close": 0.1015, "volume": 3996525.39, "close_time": 1774799999999, "quote_volume": 404606.919414, "trades": 3028, "taker_buy_base": 2045423.79, "taker_buy_quote": 207144.735065 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.1015, "high": 0.1024, "low": 0.1011, "close": 0.1019, "volume": 1769649.5, "close_time": 1774814399999, "quote_volume": 180187.485041, "trades": 1408, "taker_buy_base": 1011238.3, "taker_buy_quote": 102975.393162 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.1019, "high": 0.1036, "low": 0.0987, "close": 0.102, "volume": 7845729.25, "close_time": 1774828799999, "quote_volume": 792765.72379, "trades": 5170, "taker_buy_base": 3632242.31, "taker_buy_quote": 367064.89424 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.1021, "high": 0.1063, "low": 0.1019, "close": 0.1057, "volume": 4253148.35, "close_time": 1774843199999, "quote_volume": 444676.468403, "trades": 4185, "taker_buy_base": 2154171.34, "taker_buy_quote": 225171.892613 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.1057, "high": 0.1091, "low": 0.1057, "close": 0.1086, "volume": 6803164.5, "close_time": 1774857599999, "quote_volume": 732181.397245, "trades": 4203, "taker_buy_base": 3249505.14, "taker_buy_quote": 349544.412895 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.1086, "high": 0.1088, "low": 0.1066, "close": 0.1081, "volume": 4575830.99, "close_time": 1774871999999, "quote_volume": 493345.826913, "trades": 2951, "taker_buy_base": 2293130.86, "taker_buy_quote": 247286.793648 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.1082, "high": 0.1101, "low": 0.1065, "close": 0.1073, "volume": 8508798.21, "close_time": 1774886399999, "quote_volume": 922557.117944, "trades": 5284, "taker_buy_base": 4079035.8, "taker_buy_quote": 442523.221839 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.1072, "high": 0.1078, "low": 0.1055, "close": 0.1065, "volume": 4273117.89, "close_time": 1774900799999, "quote_volume": 455778.634238, "trades": 3521, "taker_buy_base": 2352037.32, "taker_buy_quote": 250849.08688 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.1066, "high": 0.1073, "low": 0.1055, "close": 0.1059, "volume": 2089823.42, "close_time": 1774915199999, "quote_volume": 222601.989779, "trades": 2099, "taker_buy_base": 1197720.81, "taker_buy_quote": 127615.198115 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.106, "high": 0.1086, "low": 0.1057, "close": 0.1082, "volume": 4563584.73, "close_time": 1774929599999, "quote_volume": 490021.818898, "trades": 3114, "taker_buy_base": 2810757.96, "taker_buy_quote": 301718.409313 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.1083, "high": 0.1092, "low": 0.1076, "close": 0.1092, "volume": 5132927.16, "close_time": 1774943999999, "quote_volume": 556249.752815, "trades": 3622, "taker_buy_base": 3133506.39, "taker_buy_quote": 339609.881684 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.1092, "high": 0.1097, "low": 0.1067, "close": 0.1097, "volume": 7223606.91, "close_time": 1774958399999, "quote_volume": 780545.988514, "trades": 5059, "taker_buy_base": 3675645.72, "taker_buy_quote": 397246.428264 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.1098, "high": 0.1124, "low": 0.1091, "close": 0.1095, "volume": 9876872.64, "close_time": 1774972799999, "quote_volume": 1091769.521444, "trades": 7813, "taker_buy_base": 5342676.12, "taker_buy_quote": 590552.845003 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.1095, "high": 0.112, "low": 0.1085, "close": 0.1103, "volume": 7783154.12, "close_time": 1774987199999, "quote_volume": 857692.68945, "trades": 6048, "taker_buy_base": 4322535.11, "taker_buy_quote": 476575.392718 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.1103, "high": 0.1113, "low": 0.1098, "close": 0.1108, "volume": 4427801.79, "close_time": 1775001599999, "quote_volume": 489399.793979, "trades": 2473, "taker_buy_base": 2871126.01, "taker_buy_quote": 317407.354476 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.1107, "high": 0.1107, "low": 0.1086, "close": 0.1103, "volume": 3307030.15, "close_time": 1775015999999, "quote_volume": 362078.944072, "trades": 2337, "taker_buy_base": 1395468.48, "taker_buy_quote": 152803.304637 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.1104, "high": 0.1129, "low": 0.1102, "close": 0.1127, "volume": 4465281.75, "close_time": 1775030399999, "quote_volume": 499500.020078, "trades": 3224, "taker_buy_base": 2516834.15, "taker_buy_quote": 281687.319754 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.1127, "high": 0.1134, "low": 0.1108, "close": 0.1114, "volume": 5229386.61, "close_time": 1775044799999, "quote_volume": 585521.351749, "trades": 3121, "taker_buy_base": 2859898.09, "taker_buy_quote": 320260.574086 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.1115, "high": 0.1134, "low": 0.1106, "close": 0.1119, "volume": 4782810.99, "close_time": 1775059199999, "quote_volume": 534699.758195, "trades": 4141, "taker_buy_base": 2458235.46, "taker_buy_quote": 274869.711517 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.1119, "high": 0.1127, "low": 0.1105, "close": 0.1109, "volume": 2929598.93, "close_time": 1775073599999, "quote_volume": 326481.09673, "trades": 2346, "taker_buy_base": 1324987.34, "taker_buy_quote": 147737.711982 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.1109, "high": 0.112, "low": 0.1096, "close": 0.1101, "volume": 5453605.89, "close_time": 1775087999999, "quote_volume": 604063.28854, "trades": 2970, "taker_buy_base": 2483158.95, "taker_buy_quote": 275301.310682 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.1102, "high": 0.1113, "low": 0.1063, "close": 0.1068, "volume": 6892553.74, "close_time": 1775102399999, "quote_volume": 747278.6287, "trades": 6175, "taker_buy_base": 2994268.91, "taker_buy_quote": 325159.941493 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.1067, "high": 0.1082, "low": 0.1061, "close": 0.1074, "volume": 3852496.27, "close_time": 1775116799999, "quote_volume": 412515.484057, "trades": 2754, "taker_buy_base": 1755011.46, "taker_buy_quote": 187990.288666 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.1074, "high": 0.1075, "low": 0.106, "close": 0.1068, "volume": 3010997.04, "close_time": 1775131199999, "quote_volume": 320837.109458, "trades": 2302, "taker_buy_base": 1316528.19, "taker_buy_quote": 140343.404379 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.1068, "high": 0.1073, "low": 0.1046, "close": 0.1066, "volume": 9673703.91, "close_time": 1775145599999, "quote_volume": 1025075.646741, "trades": 5507, "taker_buy_base": 4789873.52, "taker_buy_quote": 507489.648902 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.1067, "high": 0.108, "low": 0.1058, "close": 0.1063, "volume": 6403885.11, "close_time": 1775159999999, "quote_volume": 682912.880317, "trades": 3783, "taker_buy_base": 3133097.67, "taker_buy_quote": 334231.130273 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.1063, "high": 0.1072, "low": 0.1058, "close": 0.1064, "volume": 3006396.16, "close_time": 1775174399999, "quote_volume": 319392.09314, "trades": 1830, "taker_buy_base": 1175948.27, "taker_buy_quote": 125026.336083 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.1064, "high": 0.1082, "low": 0.106, "close": 0.1076, "volume": 4241483.28, "close_time": 1775188799999, "quote_volume": 453817.266681, "trades": 2531, "taker_buy_base": 2183710.27, "taker_buy_quote": 233651.304488 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.1076, "high": 0.11, "low": 0.1075, "close": 0.1091, "volume": 4889993.47, "close_time": 1775203199999, "quote_volume": 532968.697985, "trades": 3289, "taker_buy_base": 2478932.65, "taker_buy_quote": 270379.541949 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.1092, "high": 0.1111, "low": 0.1091, "close": 0.1108, "volume": 5450466.98, "close_time": 1775217599999, "quote_volume": 600737.812436, "trades": 4026, "taker_buy_base": 2754009.4, "taker_buy_quote": 303656.125836 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.1108, "high": 0.1119, "low": 0.1095, "close": 0.1099, "volume": 5321647.02, "close_time": 1775231999999, "quote_volume": 588375.20069, "trades": 3875, "taker_buy_base": 2494603.46, "taker_buy_quote": 275834.098261 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.1099, "high": 0.1107, "low": 0.1097, "close": 0.1105, "volume": 3024861.17, "close_time": 1775246399999, "quote_volume": 333387.087266, "trades": 2034, "taker_buy_base": 1602250.37, "taker_buy_quote": 176634.079788 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.1105, "high": 0.1111, "low": 0.1097, "close": 0.11, "volume": 1800427.22, "close_time": 1775260799999, "quote_volume": 199098.907368, "trades": 1697, "taker_buy_base": 915704.44, "taker_buy_quote": 101321.115854 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.1101, "high": 0.1109, "low": 0.1094, "close": 0.1103, "volume": 2806240.61, "close_time": 1775275199999, "quote_volume": 308754.615105, "trades": 2155, "taker_buy_base": 1331077.43, "taker_buy_quote": 146419.343433 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.1102, "high": 0.1111, "low": 0.1095, "close": 0.1105, "volume": 2707937.91, "close_time": 1775289599999, "quote_volume": 298719.649888, "trades": 1722, "taker_buy_base": 1142205.39, "taker_buy_quote": 125923.689653 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.1104, "high": 0.1106, "low": 0.109, "close": 0.1099, "volume": 2641009.15, "close_time": 1775303999999, "quote_volume": 289973.390017, "trades": 1769, "taker_buy_base": 1349285.7, "taker_buy_quote": 148187.163582 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.1098, "high": 0.1103, "low": 0.1084, "close": 0.1095, "volume": 2521419.52, "close_time": 1775318399999, "quote_volume": 275816.158682, "trades": 1941, "taker_buy_base": 1327581.63, "taker_buy_quote": 145195.83969 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.1095, "high": 0.1115, "low": 0.1091, "close": 0.1105, "volume": 2316376.97, "close_time": 1775332799999, "quote_volume": 255383.867134, "trades": 1836, "taker_buy_base": 1188479.4, "taker_buy_quote": 131004.820135 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.1105, "high": 0.1108, "low": 0.1099, "close": 0.1106, "volume": 1678857.08, "close_time": 1775347199999, "quote_volume": 185433.230844, "trades": 1258, "taker_buy_base": 887084.99, "taker_buy_quote": 97976.849294 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.1107, "high": 0.1109, "low": 0.109, "close": 0.1093, "volume": 2684919.08, "close_time": 1775361599999, "quote_volume": 295248.252058, "trades": 1560, "taker_buy_base": 1306933.08, "taker_buy_quote": 143740.111138 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.1092, "high": 0.1092, "low": 0.1069, "close": 0.1071, "volume": 1756447.76, "close_time": 1775375999999, "quote_volume": 189483.427695, "trades": 1798, "taker_buy_base": 793031.77, "taker_buy_quote": 85638.980661 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.1071, "high": 0.1079, "low": 0.1068, "close": 0.1073, "volume": 1512336.59, "close_time": 1775390399999, "quote_volume": 162310.146738, "trades": 1246, "taker_buy_base": 796344.91, "taker_buy_quote": 85514.526103 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.1072, "high": 0.1083, "low": 0.1057, "close": 0.1071, "volume": 4347195.91, "close_time": 1775404799999, "quote_volume": 464601.587348, "trades": 3850, "taker_buy_base": 2008461.15, "taker_buy_quote": 214723.913995 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.1071, "high": 0.1073, "low": 0.1062, "close": 0.1069, "volume": 1817497.32, "close_time": 1775419199999, "quote_volume": 194181.1861, "trades": 1683, "taker_buy_base": 897614.18, "taker_buy_quote": 95937.20251 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.1069, "high": 0.1104, "low": 0.1065, "close": 0.1103, "volume": 3485920.15, "close_time": 1775433599999, "quote_volume": 377056.431051, "trades": 3075, "taker_buy_base": 2014289.36, "taker_buy_quote": 217815.848551 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.1104, "high": 0.1124, "low": 0.1101, "close": 0.1116, "volume": 4469564.94, "close_time": 1775447999999, "quote_volume": 497945.680088, "trades": 4154, "taker_buy_base": 2168434.5, "taker_buy_quote": 241593.227109 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.1117, "high": 0.1126, "low": 0.1109, "close": 0.112, "volume": 3671121.63, "close_time": 1775462399999, "quote_volume": 410724.536234, "trades": 3239, "taker_buy_base": 1987985.35, "taker_buy_quote": 222455.470212 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.1121, "high": 0.1148, "low": 0.112, "close": 0.1147, "volume": 5307657.38, "close_time": 1775476799999, "quote_volume": 602324.482255, "trades": 4467, "taker_buy_base": 2594027.57, "taker_buy_quote": 294360.313697 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.1148, "high": 0.1151, "low": 0.1122, "close": 0.1137, "volume": 4500781.79, "close_time": 1775491199999, "quote_volume": 511798.810847, "trades": 3904, "taker_buy_base": 2307655.41, "taker_buy_quote": 262330.830374 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.1136, "high": 0.1138, "low": 0.112, "close": 0.1123, "volume": 2108089.64, "close_time": 1775505599999, "quote_volume": 237960.456141, "trades": 1982, "taker_buy_base": 1104795.58, "taker_buy_quote": 124753.183009 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.1123, "high": 0.1126, "low": 0.109, "close": 0.1098, "volume": 2870020.83, "close_time": 1775519999999, "quote_volume": 317585.21953, "trades": 2595, "taker_buy_base": 1325256.62, "taker_buy_quote": 146571.631804 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.1098, "high": 0.1103, "low": 0.1083, "close": 0.1096, "volume": 2343574.62, "close_time": 1775534399999, "quote_volume": 256475.374172, "trades": 2269, "taker_buy_base": 1241192.82, "taker_buy_quote": 135895.956722 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.1095, "high": 0.1103, "low": 0.109, "close": 0.1099, "volume": 2037472.43, "close_time": 1775548799999, "quote_volume": 223121.239636, "trades": 1789, "taker_buy_base": 1166747.29, "taker_buy_quote": 127833.148935 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.1098, "high": 0.1106, "low": 0.1085, "close": 0.1092, "volume": 3338653.3, "close_time": 1775563199999, "quote_volume": 365647.859503, "trades": 2693, "taker_buy_base": 1834482.61, "taker_buy_quote": 200986.271431 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.1092, "high": 0.1092, "low": 0.1074, "close": 0.1084, "volume": 6698533.99, "close_time": 1775577599999, "quote_volume": 726717.506254, "trades": 4264, "taker_buy_base": 3405827.23, "taker_buy_quote": 369442.316606 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.1084, "high": 0.1116, "low": 0.1082, "close": 0.1116, "volume": 2569330.78, "close_time": 1775591999999, "quote_volume": 281551.876662, "trades": 2244, "taker_buy_base": 1378189.12, "taker_buy_quote": 151077.590543 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.1117, "high": 0.1198, "low": 0.1112, "close": 0.1187, "volume": 14472626.68, "close_time": 1775606399999, "quote_volume": 1677641.829467, "trades": 11368, "taker_buy_base": 6859745.34, "taker_buy_quote": 795301.763946 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.1188, "high": 0.1208, "low": 0.1178, "close": 0.1196, "volume": 7964769.74, "close_time": 1775620799999, "quote_volume": 951739.430152, "trades": 5451, "taker_buy_base": 4123881.36, "taker_buy_quote": 493012.021929 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.1196, "high": 0.1209, "low": 0.119, "close": 0.1199, "volume": 8072791.27, "close_time": 1775635199999, "quote_volume": 968985.223046, "trades": 3968, "taker_buy_base": 4666723.63, "taker_buy_quote": 560085.151973 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.1198, "high": 0.12, "low": 0.1174, "close": 0.118, "volume": 8159694.31, "close_time": 1775649599999, "quote_volume": 968092.283715, "trades": 3901, "taker_buy_base": 3073653.58, "taker_buy_quote": 364781.700624 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.118, "high": 0.1185, "low": 0.1154, "close": 0.1164, "volume": 4897581.39, "close_time": 1775663999999, "quote_volume": 573483.460283, "trades": 3894, "taker_buy_base": 2655371.32, "taker_buy_quote": 311118.476305 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.1165, "high": 0.1178, "low": 0.1148, "close": 0.1157, "volume": 3450548.27, "close_time": 1775678399999, "quote_volume": 401218.10603, "trades": 2514, "taker_buy_base": 1942861.74, "taker_buy_quote": 225964.812123 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.1158, "high": 0.1169, "low": 0.1142, "close": 0.115, "volume": 4291322.14, "close_time": 1775692799999, "quote_volume": 495984.394797, "trades": 3390, "taker_buy_base": 2243691.01, "taker_buy_quote": 259376.326309 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.1149, "high": 0.115, "low": 0.1126, "close": 0.1135, "volume": 4050392.61, "close_time": 1775707199999, "quote_volume": 460201.746719, "trades": 3103, "taker_buy_base": 2213711.97, "taker_buy_quote": 251700.778149 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.1134, "high": 0.1147, "low": 0.1131, "close": 0.1136, "volume": 3837079.28, "close_time": 1775721599999, "quote_volume": 437039.596781, "trades": 2729, "taker_buy_base": 1705832.06, "taker_buy_quote": 194284.415436 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.1135, "high": 0.1139, "low": 0.1121, "close": 0.1123, "volume": 3291887.5, "close_time": 1775735999999, "quote_volume": 371879.049604, "trades": 2264, "taker_buy_base": 1579645.72, "taker_buy_quote": 178482.120593 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.1122, "high": 0.1146, "low": 0.111, "close": 0.1143, "volume": 4825350.58, "close_time": 1775750399999, "quote_volume": 543239.880262, "trades": 3703, "taker_buy_base": 2345621.33, "taker_buy_quote": 263911.643668 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.1143, "high": 0.1148, "low": 0.1124, "close": 0.1141, "volume": 3851108.55, "close_time": 1775764799999, "quote_volume": 438005.81774, "trades": 3315, "taker_buy_base": 2342869.27, "taker_buy_quote": 266539.725414 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.1142, "high": 0.1168, "low": 0.1135, "close": 0.1141, "volume": 3554347.45, "close_time": 1775779199999, "quote_volume": 408328.415481, "trades": 2849, "taker_buy_base": 1859966.64, "taker_buy_quote": 213742.68615 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.1142, "high": 0.1154, "low": 0.1134, "close": 0.114, "volume": 3288721.01, "close_time": 1775793599999, "quote_volume": 375481.658018, "trades": 2674, "taker_buy_base": 1652578.5, "taker_buy_quote": 188768.900914 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.1141, "high": 0.1163, "low": 0.114, "close": 0.1149, "volume": 3392072.55, "close_time": 1775807999999, "quote_volume": 391174.612907, "trades": 2703, "taker_buy_base": 1679950.73, "taker_buy_quote": 193748.619423 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.1145, "high": 0.115, "low": 0.1139, "close": 0.1141, "volume": 1037454.42, "close_time": 1775822399999, "quote_volume": 118713.127565, "trades": 758, "taker_buy_base": 635430.61, "taker_buy_quote": 72756.041289 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.1142, "high": 0.116, "low": 0.1133, "close": 0.1147, "volume": 5200690.51, "close_time": 1775836799999, "quote_volume": 597100.191373, "trades": 4349, "taker_buy_base": 2628138.47, "taker_buy_quote": 301852.664063 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.1148, "high": 0.1163, "low": 0.1144, "close": 0.1159, "volume": 3090307.1, "close_time": 1775851199999, "quote_volume": 356119.988249, "trades": 2868, "taker_buy_base": 1348640.09, "taker_buy_quote": 155323.621586 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.116, "high": 0.1161, "low": 0.1144, "close": 0.1152, "volume": 3156318.37, "close_time": 1775865599999, "quote_volume": 363484.052713, "trades": 2166, "taker_buy_base": 1533407.35, "taker_buy_quote": 176579.14419 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.1152, "high": 0.1152, "low": 0.1119, "close": 0.1135, "volume": 6657262.59, "close_time": 1775879999999, "quote_volume": 755121.557315, "trades": 4070, "taker_buy_base": 3028920.14, "taker_buy_quote": 343623.657412 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.1135, "high": 0.114, "low": 0.112, "close": 0.1123, "volume": 3632178.23, "close_time": 1775894399999, "quote_volume": 410608.705781, "trades": 2399, "taker_buy_base": 1732805.27, "taker_buy_quote": 195891.770026 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.1122, "high": 0.1128, "low": 0.1118, "close": 0.1125, "volume": 2664918.7, "close_time": 1775908799999, "quote_volume": 299577.227697, "trades": 1938, "taker_buy_base": 1408701.93, "taker_buy_quote": 158411.200219 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.1124, "high": 0.1125, "low": 0.1102, "close": 0.1118, "volume": 5736829.36, "close_time": 1775923199999, "quote_volume": 637935.275469, "trades": 3729, "taker_buy_base": 2705319.51, "taker_buy_quote": 300925.392528 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.1118, "high": 0.1162, "low": 0.1116, "close": 0.1162, "volume": 8356361.24, "close_time": 1775937599999, "quote_volume": 953949.570419, "trades": 5235, "taker_buy_base": 3853239.66, "taker_buy_quote": 439370.954695 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 0.1163, "high": 0.1164, "low": 0.114, "close": 0.1145, "volume": 4629736.73, "close_time": 1775951999999, "quote_volume": 534451.589603, "trades": 4968, "taker_buy_base": 2131431.26, "taker_buy_quote": 246208.754159 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.1146, "high": 0.1147, "low": 0.109, "close": 0.1093, "volume": 5944337.3, "close_time": 1775966399999, "quote_volume": 662881.34111, "trades": 5369, "taker_buy_base": 2976209.8, "taker_buy_quote": 330986.905157 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 0.1092, "high": 0.1095, "low": 0.1079, "close": 0.1082, "volume": 3240190.61, "close_time": 1775980799999, "quote_volume": 352690.809082, "trades": 2464, "taker_buy_base": 1748660.9, "taker_buy_quote": 190451.48943 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 0.1082, "high": 0.109, "low": 0.1074, "close": 0.1084, "volume": 3551447.0, "close_time": 1775995199999, "quote_volume": 384483.22033, "trades": 2243, "taker_buy_base": 1542899.13, "taker_buy_quote": 167064.484044 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 0.1084, "high": 0.1093, "low": 0.107, "close": 0.1075, "volume": 4858519.54, "close_time": 1776009599999, "quote_volume": 524638.513014, "trades": 3603, "taker_buy_base": 2419458.44, "taker_buy_quote": 261336.395981 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 0.1075, "high": 0.1096, "low": 0.1074, "close": 0.109, "volume": 3071436.21, "close_time": 1776023999999, "quote_volume": 333119.511765, "trades": 2376, "taker_buy_base": 1641882.01, "taker_buy_quote": 178072.275505 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 0.1091, "high": 0.1097, "low": 0.1066, "close": 0.1069, "volume": 3110525.78, "close_time": 1776038399999, "quote_volume": 334308.052978, "trades": 2564, "taker_buy_base": 1354180.78, "taker_buy_quote": 145842.699181 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.107, "high": 0.1081, "low": 0.106, "close": 0.1067, "volume": 2347320.72, "close_time": 1776052799999, "quote_volume": 251195.008474, "trades": 1884, "taker_buy_base": 1163201.49, "taker_buy_quote": 124456.141194 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 0.1066, "high": 0.108, "low": 0.1056, "close": 0.1061, "volume": 3209761.5, "close_time": 1776067199999, "quote_volume": 342055.211303, "trades": 2388, "taker_buy_base": 1859395.44, "taker_buy_quote": 198138.181303 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 0.1061, "high": 0.1073, "low": 0.1054, "close": 0.1067, "volume": 2951332.12, "close_time": 1776081599999, "quote_volume": 314251.175887, "trades": 2110, "taker_buy_base": 1575754.84, "taker_buy_quote": 167713.154018 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 0.107, "high": 0.1071, "low": 0.1068, "close": 0.1069, "volume": 201778.22, "close_time": 1776095999999, "quote_volume": 21584.865732, "trades": 148, "taker_buy_base": 126015.32, "taker_buy_quote": 13482.495055 } ] }, "1d": { "count": 733, "start_date": "2024-04-11T00:00:00", "end_date": "2026-04-13T00:00:00", "klines": [ { "timestamp": 1712793600000, "datetime": "2024-04-11T00:00:00", "open": 3.035, "high": 3.114, "low": 2.92, "close": 2.939, "volume": 16019945.51, "close_time": 1712879999999, "quote_volume": 48113289.89422, "trades": 79338, "taker_buy_base": 8196014.19, "taker_buy_quote": 24620698.01649 }, { "timestamp": 1712880000000, "datetime": "2024-04-12T00:00:00", "open": 2.94, "high": 3.037, "low": 2.08, "close": 2.448, "volume": 44956206.9, "close_time": 1712966399999, "quote_volume": 117034459.3917, "trades": 271778, "taker_buy_base": 21788928.87, "taker_buy_quote": 56932626.98044 }, { "timestamp": 1712966400000, "datetime": "2024-04-13T00:00:00", "open": 2.448, "high": 2.459, "low": 1.8, "close": 2.117, "volume": 70237662.15, "close_time": 1713052799999, "quote_volume": 151755528.22318, "trades": 382833, "taker_buy_base": 35211840.9, "taker_buy_quote": 76468422.23971 }, { "timestamp": 1713052800000, "datetime": "2024-04-14T00:00:00", "open": 2.118, "high": 2.372, "low": 2.039, "close": 2.33, "volume": 42077406.08, "close_time": 1713139199999, "quote_volume": 93168271.46809, "trades": 245219, "taker_buy_base": 20893770.98, "taker_buy_quote": 46333021.18329 }, { "timestamp": 1713139200000, "datetime": "2024-04-15T00:00:00", "open": 2.332, "high": 2.439, "low": 2.191, "close": 2.267, "volume": 38633599.17, "close_time": 1713225599999, "quote_volume": 89934360.66503, "trades": 175118, "taker_buy_base": 19564578.52, "taker_buy_quote": 45572235.47015 }, { "timestamp": 1713225600000, "datetime": "2024-04-16T00:00:00", "open": 2.266, "high": 2.293, "low": 2.106, "close": 2.243, "volume": 27895533.52, "close_time": 1713311999999, "quote_volume": 61086796.62136, "trades": 123949, "taker_buy_base": 13428580.49, "taker_buy_quote": 29433570.38563 }, { "timestamp": 1713312000000, "datetime": "2024-04-17T00:00:00", "open": 2.242, "high": 2.276, "low": 2.078, "close": 2.165, "volume": 18476380.24, "close_time": 1713398399999, "quote_volume": 40260614.97112, "trades": 96695, "taker_buy_base": 9540237.03, "taker_buy_quote": 20801469.01373 }, { "timestamp": 1713398400000, "datetime": "2024-04-18T00:00:00", "open": 2.165, "high": 2.268, "low": 2.117, "close": 2.225, "volume": 13265572.5, "close_time": 1713484799999, "quote_volume": 29168747.85859, "trades": 70136, "taker_buy_base": 6747944.03, "taker_buy_quote": 14856878.78051 }, { "timestamp": 1713484800000, "datetime": "2024-04-19T00:00:00", "open": 2.225, "high": 2.323, "low": 2.041, "close": 2.232, "volume": 25398414.15, "close_time": 1713571199999, "quote_volume": 56184678.4346, "trades": 98507, "taker_buy_base": 12455684.97, "taker_buy_quote": 27571276.7412 }, { "timestamp": 1713571200000, "datetime": "2024-04-20T00:00:00", "open": 2.232, "high": 2.525, "low": 2.199, "close": 2.505, "volume": 18218334.16, "close_time": 1713657599999, "quote_volume": 43098584.57562, "trades": 70216, "taker_buy_base": 9252433.77, "taker_buy_quote": 21916338.19093 }, { "timestamp": 1713657600000, "datetime": "2024-04-21T00:00:00", "open": 2.505, "high": 2.536, "low": 2.379, "close": 2.445, "volume": 11961481.78, "close_time": 1713743999999, "quote_volume": 29445633.06324, "trades": 49058, "taker_buy_base": 5726303.26, "taker_buy_quote": 14093621.08297 }, { "timestamp": 1713744000000, "datetime": "2024-04-22T00:00:00", "open": 2.444, "high": 2.598, "low": 2.437, "close": 2.549, "volume": 19701436.59, "close_time": 1713830399999, "quote_volume": 50093144.45039, "trades": 77848, "taker_buy_base": 9736286.98, "taker_buy_quote": 24757125.34113 }, { "timestamp": 1713830400000, "datetime": "2024-04-23T00:00:00", "open": 2.55, "high": 2.591, "low": 2.464, "close": 2.491, "volume": 13678551.07, "close_time": 1713916799999, "quote_volume": 34426942.62787, "trades": 63917, "taker_buy_base": 6774026.83, "taker_buy_quote": 17059687.8742 }, { "timestamp": 1713916800000, "datetime": "2024-04-24T00:00:00", "open": 2.492, "high": 2.621, "low": 2.386, "close": 2.422, "volume": 20706393.75, "close_time": 1714003199999, "quote_volume": 52015523.23922, "trades": 84516, "taker_buy_base": 10370585.04, "taker_buy_quote": 26086595.75279 }, { "timestamp": 1714003200000, "datetime": "2024-04-25T00:00:00", "open": 2.422, "high": 2.475, "low": 2.347, "close": 2.418, "volume": 14052961.64, "close_time": 1714089599999, "quote_volume": 33826475.03032, "trades": 57899, "taker_buy_base": 6713536.61, "taker_buy_quote": 16168089.38281 }, { "timestamp": 1714089600000, "datetime": "2024-04-26T00:00:00", "open": 2.419, "high": 2.433, "low": 2.314, "close": 2.333, "volume": 13543660.94, "close_time": 1714175999999, "quote_volume": 32157587.14565, "trades": 63116, "taker_buy_base": 6326903.4, "taker_buy_quote": 15035369.16681 }, { "timestamp": 1714176000000, "datetime": "2024-04-27T00:00:00", "open": 2.334, "high": 2.671, "low": 2.246, "close": 2.626, "volume": 28012700.08, "close_time": 1714262399999, "quote_volume": 69847618.04374, "trades": 137544, "taker_buy_base": 14453384.15, "taker_buy_quote": 36065881.42596 }, { "timestamp": 1714262400000, "datetime": "2024-04-28T00:00:00", "open": 2.627, "high": 2.786, "low": 2.605, "close": 2.634, "volume": 33824260.55, "close_time": 1714348799999, "quote_volume": 90871727.02649, "trades": 143065, "taker_buy_base": 17087737.39, "taker_buy_quote": 45935303.62226 }, { "timestamp": 1714348800000, "datetime": "2024-04-29T00:00:00", "open": 2.634, "high": 2.682, "low": 2.4, "close": 2.495, "volume": 26877444.72, "close_time": 1714435199999, "quote_volume": 67848035.27688, "trades": 116550, "taker_buy_base": 12906774.66, "taker_buy_quote": 32542528.3527 }, { "timestamp": 1714435200000, "datetime": "2024-04-30T00:00:00", "open": 2.495, "high": 2.557, "low": 2.277, "close": 2.537, "volume": 26799688.07, "close_time": 1714521599999, "quote_volume": 64802782.53192, "trades": 142171, "taker_buy_base": 12837354.65, "taker_buy_quote": 31045643.08781 }, { "timestamp": 1714521600000, "datetime": "2024-05-01T00:00:00", "open": 2.537, "high": 2.84, "low": 2.398, "close": 2.797, "volume": 62694531.48, "close_time": 1714607999999, "quote_volume": 160599942.6271, "trades": 322911, "taker_buy_base": 31445470.3, "taker_buy_quote": 80625727.35802 }, { "timestamp": 1714608000000, "datetime": "2024-05-02T00:00:00", "open": 2.798, "high": 2.918, "low": 2.646, "close": 2.873, "volume": 33021440.03, "close_time": 1714694399999, "quote_volume": 91545791.64324, "trades": 181127, "taker_buy_base": 15000973.93, "taker_buy_quote": 41536509.54219 }, { "timestamp": 1714694400000, "datetime": "2024-05-03T00:00:00", "open": 2.875, "high": 2.99, "low": 2.808, "close": 2.858, "volume": 24869246.14, "close_time": 1714780799999, "quote_volume": 71784387.28581, "trades": 149023, "taker_buy_base": 11680734.43, "taker_buy_quote": 33728122.28562 }, { "timestamp": 1714780800000, "datetime": "2024-05-04T00:00:00", "open": 2.859, "high": 3.04, "low": 2.834, "close": 2.88, "volume": 20303854.17, "close_time": 1714867199999, "quote_volume": 59514252.68312, "trades": 128471, "taker_buy_base": 10045410.33, "taker_buy_quote": 29470561.01096 }, { "timestamp": 1714867200000, "datetime": "2024-05-05T00:00:00", "open": 2.881, "high": 2.959, "low": 2.821, "close": 2.901, "volume": 15676999.11, "close_time": 1714953599999, "quote_volume": 45232000.46893, "trades": 90858, "taker_buy_base": 7379880.27, "taker_buy_quote": 21319057.91838 }, { "timestamp": 1714953600000, "datetime": "2024-05-06T00:00:00", "open": 2.9, "high": 2.999, "low": 2.763, "close": 2.768, "volume": 14905283.76, "close_time": 1715039999999, "quote_volume": 42992164.3641, "trades": 100102, "taker_buy_base": 6818699.97, "taker_buy_quote": 19697125.49749 }, { "timestamp": 1715040000000, "datetime": "2024-05-07T00:00:00", "open": 2.768, "high": 2.809, "low": 2.655, "close": 2.666, "volume": 14004264.96, "close_time": 1715126399999, "quote_volume": 38232944.10123, "trades": 84043, "taker_buy_base": 6597590.26, "taker_buy_quote": 18019035.06005 }, { "timestamp": 1715126400000, "datetime": "2024-05-08T00:00:00", "open": 2.665, "high": 2.682, "low": 2.551, "close": 2.58, "volume": 12141817.21, "close_time": 1715212799999, "quote_volume": 31873116.96806, "trades": 66903, "taker_buy_base": 5962312.1, "taker_buy_quote": 15660168.5438 }, { "timestamp": 1715212800000, "datetime": "2024-05-09T00:00:00", "open": 2.579, "high": 2.67, "low": 2.546, "close": 2.653, "volume": 7710008.93, "close_time": 1715299199999, "quote_volume": 20076551.04894, "trades": 43696, "taker_buy_base": 4154194.14, "taker_buy_quote": 10823327.22505 }, { "timestamp": 1715299200000, "datetime": "2024-05-10T00:00:00", "open": 2.653, "high": 2.684, "low": 2.478, "close": 2.519, "volume": 10381008.71, "close_time": 1715385599999, "quote_volume": 26718056.76582, "trades": 58221, "taker_buy_base": 4953875.53, "taker_buy_quote": 12760119.43562 }, { "timestamp": 1715385600000, "datetime": "2024-05-11T00:00:00", "open": 2.519, "high": 2.584, "low": 2.512, "close": 2.535, "volume": 5949895.81, "close_time": 1715471999999, "quote_volume": 15158070.96664, "trades": 34635, "taker_buy_base": 3010519.94, "taker_buy_quote": 7670673.38957 }, { "timestamp": 1715472000000, "datetime": "2024-05-12T00:00:00", "open": 2.535, "high": 2.581, "low": 2.515, "close": 2.523, "volume": 3816689.09, "close_time": 1715558399999, "quote_volume": 9736144.11916, "trades": 27301, "taker_buy_base": 1759953.44, "taker_buy_quote": 4491368.68444 }, { "timestamp": 1715558400000, "datetime": "2024-05-13T00:00:00", "open": 2.524, "high": 2.544, "low": 2.422, "close": 2.495, "volume": 10775718.39, "close_time": 1715644799999, "quote_volume": 26841592.62536, "trades": 59042, "taker_buy_base": 5425307.09, "taker_buy_quote": 13523410.15723 }, { "timestamp": 1715644800000, "datetime": "2024-05-14T00:00:00", "open": 2.496, "high": 2.519, "low": 2.389, "close": 2.395, "volume": 8676961.02, "close_time": 1715731199999, "quote_volume": 21293884.95608, "trades": 48580, "taker_buy_base": 3993042.28, "taker_buy_quote": 9802361.62389 }, { "timestamp": 1715731200000, "datetime": "2024-05-15T00:00:00", "open": 2.396, "high": 2.511, "low": 2.275, "close": 2.484, "volume": 24849369.45, "close_time": 1715817599999, "quote_volume": 59693371.53121, "trades": 110418, "taker_buy_base": 11141373.14, "taker_buy_quote": 26867586.84912 }, { "timestamp": 1715817600000, "datetime": "2024-05-16T00:00:00", "open": 2.483, "high": 2.516, "low": 2.324, "close": 2.368, "volume": 14946149.36, "close_time": 1715903999999, "quote_volume": 36285843.18399, "trades": 61920, "taker_buy_base": 7511106.77, "taker_buy_quote": 18264670.94488 }, { "timestamp": 1715904000000, "datetime": "2024-05-17T00:00:00", "open": 2.369, "high": 2.609, "low": 2.341, "close": 2.568, "volume": 21392627.23, "close_time": 1715990399999, "quote_volume": 53886389.67174, "trades": 90021, "taker_buy_base": 11475471.51, "taker_buy_quote": 28879936.44314 }, { "timestamp": 1715990400000, "datetime": "2024-05-18T00:00:00", "open": 2.568, "high": 2.633, "low": 2.528, "close": 2.548, "volume": 9482526.06, "close_time": 1716076799999, "quote_volume": 24430031.04091, "trades": 56661, "taker_buy_base": 4499218.76, "taker_buy_quote": 11600782.95273 }, { "timestamp": 1716076800000, "datetime": "2024-05-19T00:00:00", "open": 2.549, "high": 2.61, "low": 2.436, "close": 2.452, "volume": 7706890.78, "close_time": 1716163199999, "quote_volume": 19330202.10688, "trades": 54148, "taker_buy_base": 3592692.26, "taker_buy_quote": 9022291.68514 }, { "timestamp": 1716163200000, "datetime": "2024-05-20T00:00:00", "open": 2.451, "high": 2.909, "low": 2.416, "close": 2.907, "volume": 28709342.53, "close_time": 1716249599999, "quote_volume": 76991043.87309, "trades": 164511, "taker_buy_base": 14757451.09, "taker_buy_quote": 39565113.15678 }, { "timestamp": 1716249600000, "datetime": "2024-05-21T00:00:00", "open": 2.906, "high": 3.028, "low": 2.781, "close": 2.831, "volume": 40903169.04, "close_time": 1716335999999, "quote_volume": 117958151.60347, "trades": 211503, "taker_buy_base": 22229004.96, "taker_buy_quote": 64100126.0282 }, { "timestamp": 1716336000000, "datetime": "2024-05-22T00:00:00", "open": 2.831, "high": 2.84, "low": 2.624, "close": 2.668, "volume": 37659333.09, "close_time": 1716422399999, "quote_volume": 102105725.20295, "trades": 177390, "taker_buy_base": 19463305.65, "taker_buy_quote": 52752891.4662 }, { "timestamp": 1716422400000, "datetime": "2024-05-23T00:00:00", "open": 2.669, "high": 2.871, "low": 2.433, "close": 2.623, "volume": 75175661.3, "close_time": 1716508799999, "quote_volume": 201030547.41817, "trades": 388136, "taker_buy_base": 38442408.54, "taker_buy_quote": 102898413.4699 }, { "timestamp": 1716508800000, "datetime": "2024-05-24T00:00:00", "open": 2.623, "high": 2.673, "low": 2.455, "close": 2.522, "volume": 29652132.84, "close_time": 1716595199999, "quote_volume": 75900768.10472, "trades": 133426, "taker_buy_base": 15479001.47, "taker_buy_quote": 39635843.0305 }, { "timestamp": 1716595200000, "datetime": "2024-05-25T00:00:00", "open": 2.521, "high": 2.61, "low": 2.501, "close": 2.551, "volume": 20057043.09, "close_time": 1716681599999, "quote_volume": 51380393.56891, "trades": 82277, "taker_buy_base": 10172826.93, "taker_buy_quote": 26071207.44383 }, { "timestamp": 1716681600000, "datetime": "2024-05-26T00:00:00", "open": 2.551, "high": 2.642, "low": 2.504, "close": 2.53, "volume": 19318558.63, "close_time": 1716767999999, "quote_volume": 49687926.27117, "trades": 88957, "taker_buy_base": 9913515.67, "taker_buy_quote": 25518124.53159 }, { "timestamp": 1716768000000, "datetime": "2024-05-27T00:00:00", "open": 2.53, "high": 2.649, "low": 2.513, "close": 2.587, "volume": 29985415.76, "close_time": 1716854399999, "quote_volume": 77612505.02494, "trades": 127740, "taker_buy_base": 15655856.74, "taker_buy_quote": 40526746.22356 }, { "timestamp": 1716854400000, "datetime": "2024-05-28T00:00:00", "open": 2.588, "high": 2.596, "low": 2.482, "close": 2.548, "volume": 23764817.4, "close_time": 1716940799999, "quote_volume": 60176770.11281, "trades": 99214, "taker_buy_base": 11138558.05, "taker_buy_quote": 28222377.84615 }, { "timestamp": 1716940800000, "datetime": "2024-05-29T00:00:00", "open": 2.548, "high": 2.595, "low": 2.486, "close": 2.494, "volume": 15875961.21, "close_time": 1717027199999, "quote_volume": 40333036.92928, "trades": 80650, "taker_buy_base": 7544564.65, "taker_buy_quote": 19159723.31611 }, { "timestamp": 1717027200000, "datetime": "2024-05-30T00:00:00", "open": 2.494, "high": 2.54, "low": 2.399, "close": 2.476, "volume": 17164242.06, "close_time": 1717113599999, "quote_volume": 42605982.22766, "trades": 93411, "taker_buy_base": 8321538.35, "taker_buy_quote": 20677011.1561 }, { "timestamp": 1717113600000, "datetime": "2024-05-31T00:00:00", "open": 2.477, "high": 2.52, "low": 2.407, "close": 2.455, "volume": 12184273.46, "close_time": 1717199999999, "quote_volume": 30120830.76851, "trades": 69011, "taker_buy_base": 6074372.18, "taker_buy_quote": 15019743.60299 }, { "timestamp": 1717200000000, "datetime": "2024-06-01T00:00:00", "open": 2.455, "high": 2.489, "low": 2.45, "close": 2.475, "volume": 6062194.84, "close_time": 1717286399999, "quote_volume": 14986600.90213, "trades": 32902, "taker_buy_base": 2701463.93, "taker_buy_quote": 6678834.97282 }, { "timestamp": 1717286400000, "datetime": "2024-06-02T00:00:00", "open": 2.475, "high": 2.499, "low": 2.341, "close": 2.379, "volume": 13552666.67, "close_time": 1717372799999, "quote_volume": 32938991.65573, "trades": 64036, "taker_buy_base": 6936547.97, "taker_buy_quote": 16813879.25743 }, { "timestamp": 1717372800000, "datetime": "2024-06-03T00:00:00", "open": 2.379, "high": 2.469, "low": 2.359, "close": 2.402, "volume": 13091435.73, "close_time": 1717459199999, "quote_volume": 31743405.11595, "trades": 62313, "taker_buy_base": 6778076.16, "taker_buy_quote": 16447203.69721 }, { "timestamp": 1717459200000, "datetime": "2024-06-04T00:00:00", "open": 2.401, "high": 2.481, "low": 2.383, "close": 2.478, "volume": 12770915.45, "close_time": 1717545599999, "quote_volume": 30985502.20057, "trades": 58028, "taker_buy_base": 6194497.07, "taker_buy_quote": 15035022.24258 }, { "timestamp": 1717545600000, "datetime": "2024-06-05T00:00:00", "open": 2.479, "high": 2.548, "low": 2.472, "close": 2.524, "volume": 12547562.92, "close_time": 1717631999999, "quote_volume": 31481086.06177, "trades": 58038, "taker_buy_base": 6399913.77, "taker_buy_quote": 16061132.94427 }, { "timestamp": 1717632000000, "datetime": "2024-06-06T00:00:00", "open": 2.525, "high": 2.532, "low": 2.445, "close": 2.484, "volume": 8831218.76, "close_time": 1717718399999, "quote_volume": 22040285.49343, "trades": 51237, "taker_buy_base": 4340046.94, "taker_buy_quote": 10833154.57375 }, { "timestamp": 1717718400000, "datetime": "2024-06-07T00:00:00", "open": 2.484, "high": 2.559, "low": 2.055, "close": 2.262, "volume": 32995707.84, "close_time": 1717804799999, "quote_volume": 77265255.03406, "trades": 170413, "taker_buy_base": 16020295.89, "taker_buy_quote": 37541975.05332 }, { "timestamp": 1717804800000, "datetime": "2024-06-08T00:00:00", "open": 2.262, "high": 2.274, "low": 2.138, "close": 2.168, "volume": 19033506.42, "close_time": 1717891199999, "quote_volume": 41865917.05419, "trades": 84847, "taker_buy_base": 9350263.42, "taker_buy_quote": 20553604.97967 }, { "timestamp": 1717891200000, "datetime": "2024-06-09T00:00:00", "open": 2.167, "high": 2.256, "low": 2.159, "close": 2.231, "volume": 11690070.6, "close_time": 1717977599999, "quote_volume": 25872738.5759, "trades": 51158, "taker_buy_base": 6607989.53, "taker_buy_quote": 14622234.98829 }, { "timestamp": 1717977600000, "datetime": "2024-06-10T00:00:00", "open": 2.231, "high": 2.249, "low": 2.162, "close": 2.187, "volume": 10656982.5, "close_time": 1718063999999, "quote_volume": 23540906.68274, "trades": 52687, "taker_buy_base": 5482686.61, "taker_buy_quote": 12113736.7759 }, { "timestamp": 1718064000000, "datetime": "2024-06-11T00:00:00", "open": 2.188, "high": 2.197, "low": 2.03, "close": 2.057, "volume": 27125893.42, "close_time": 1718150399999, "quote_volume": 57336362.93707, "trades": 124450, "taker_buy_base": 13424959.04, "taker_buy_quote": 28388085.45125 }, { "timestamp": 1718150400000, "datetime": "2024-06-12T00:00:00", "open": 2.058, "high": 2.212, "low": 2.001, "close": 2.146, "volume": 25928453.72, "close_time": 1718236799999, "quote_volume": 54920757.90527, "trades": 110827, "taker_buy_base": 13464647.86, "taker_buy_quote": 28492466.03276 }, { "timestamp": 1718236800000, "datetime": "2024-06-13T00:00:00", "open": 2.147, "high": 2.148, "low": 2.001, "close": 2.015, "volume": 13716829.84, "close_time": 1718323199999, "quote_volume": 28230758.48967, "trades": 63760, "taker_buy_base": 7204128.24, "taker_buy_quote": 14822027.02057 }, { "timestamp": 1718323200000, "datetime": "2024-06-14T00:00:00", "open": 2.015, "high": 2.058, "low": 1.893, "close": 2.004, "volume": 21341765.46, "close_time": 1718409599999, "quote_volume": 42153384.67553, "trades": 97835, "taker_buy_base": 10653084.57, "taker_buy_quote": 21042433.77678 }, { "timestamp": 1718409600000, "datetime": "2024-06-15T00:00:00", "open": 2.004, "high": 2.105, "low": 2.001, "close": 2.104, "volume": 12890090.61, "close_time": 1718495999999, "quote_volume": 26504315.28767, "trades": 58488, "taker_buy_base": 6676604.73, "taker_buy_quote": 13738333.61047 }, { "timestamp": 1718496000000, "datetime": "2024-06-16T00:00:00", "open": 2.104, "high": 2.126, "low": 2.036, "close": 2.095, "volume": 10374378.85, "close_time": 1718582399999, "quote_volume": 21604402.00414, "trades": 55616, "taker_buy_base": 5465028.61, "taker_buy_quote": 11385231.88141 }, { "timestamp": 1718582400000, "datetime": "2024-06-17T00:00:00", "open": 2.094, "high": 2.103, "low": 1.9, "close": 1.936, "volume": 22664167.18, "close_time": 1718668799999, "quote_volume": 45087869.05303, "trades": 97770, "taker_buy_base": 11113825.95, "taker_buy_quote": 22122235.37875 }, { "timestamp": 1718668800000, "datetime": "2024-06-18T00:00:00", "open": 1.936, "high": 1.945, "low": 1.66, "close": 1.829, "volume": 36466167.57, "close_time": 1718755199999, "quote_volume": 65320830.35588, "trades": 177424, "taker_buy_base": 18319618.6, "taker_buy_quote": 32786498.80215 }, { "timestamp": 1718755200000, "datetime": "2024-06-19T00:00:00", "open": 1.829, "high": 1.961, "low": 1.806, "close": 1.912, "volume": 20697537.24, "close_time": 1718841599999, "quote_volume": 39452207.31327, "trades": 91765, "taker_buy_base": 10542286.79, "taker_buy_quote": 20097416.95252 }, { "timestamp": 1718841600000, "datetime": "2024-06-20T00:00:00", "open": 1.912, "high": 2.006, "low": 1.829, "close": 1.835, "volume": 18749380.74, "close_time": 1718927999999, "quote_volume": 35846942.45261, "trades": 83783, "taker_buy_base": 9361260.53, "taker_buy_quote": 17915100.7675 }, { "timestamp": 1718928000000, "datetime": "2024-06-21T00:00:00", "open": 1.835, "high": 1.881, "low": 1.806, "close": 1.813, "volume": 12856835.2, "close_time": 1719014399999, "quote_volume": 23651054.43483, "trades": 66110, "taker_buy_base": 6704666.38, "taker_buy_quote": 12334534.43847 }, { "timestamp": 1719014400000, "datetime": "2024-06-22T00:00:00", "open": 1.814, "high": 1.821, "low": 1.778, "close": 1.79, "volume": 6158817.66, "close_time": 1719100799999, "quote_volume": 11094876.44781, "trades": 33227, "taker_buy_base": 2909401.7, "taker_buy_quote": 5242669.06864 }, { "timestamp": 1719100800000, "datetime": "2024-06-23T00:00:00", "open": 1.79, "high": 1.828, "low": 1.703, "close": 1.712, "volume": 8889789.49, "close_time": 1719187199999, "quote_volume": 15709600.56409, "trades": 42482, "taker_buy_base": 4431731.2, "taker_buy_quote": 7833404.61258 }, { "timestamp": 1719187200000, "datetime": "2024-06-24T00:00:00", "open": 1.712, "high": 1.776, "low": 1.61, "close": 1.773, "volume": 20451078.05, "close_time": 1719273599999, "quote_volume": 34859483.08884, "trades": 96893, "taker_buy_base": 10567037.42, "taker_buy_quote": 18022774.48439 }, { "timestamp": 1719273600000, "datetime": "2024-06-25T00:00:00", "open": 1.773, "high": 1.8, "low": 1.723, "close": 1.763, "volume": 14045103.22, "close_time": 1719359999999, "quote_volume": 24841275.30936, "trades": 57913, "taker_buy_base": 6951357.67, "taker_buy_quote": 12296623.07991 }, { "timestamp": 1719360000000, "datetime": "2024-06-26T00:00:00", "open": 1.763, "high": 1.8, "low": 1.709, "close": 1.786, "volume": 11537107.75, "close_time": 1719446399999, "quote_volume": 20289463.56257, "trades": 47087, "taker_buy_base": 5902374.25, "taker_buy_quote": 10385389.95381 }, { "timestamp": 1719446400000, "datetime": "2024-06-27T00:00:00", "open": 1.787, "high": 1.839, "low": 1.731, "close": 1.8, "volume": 16808884.04, "close_time": 1719532799999, "quote_volume": 30075044.68987, "trades": 65972, "taker_buy_base": 8368235.87, "taker_buy_quote": 14984017.02145 }, { "timestamp": 1719532800000, "datetime": "2024-06-28T00:00:00", "open": 1.8, "high": 1.843, "low": 1.744, "close": 1.75, "volume": 11721144.84, "close_time": 1719619199999, "quote_volume": 21021681.39859, "trades": 48292, "taker_buy_base": 5789096.09, "taker_buy_quote": 10390533.48301 }, { "timestamp": 1719619200000, "datetime": "2024-06-29T00:00:00", "open": 1.751, "high": 1.794, "low": 1.736, "close": 1.742, "volume": 5727500.6, "close_time": 1719705599999, "quote_volume": 10128083.70615, "trades": 26073, "taker_buy_base": 2566001.59, "taker_buy_quote": 4538344.60279 }, { "timestamp": 1719705600000, "datetime": "2024-06-30T00:00:00", "open": 1.742, "high": 1.808, "low": 1.721, "close": 1.803, "volume": 8605543.7, "close_time": 1719791999999, "quote_volume": 15112013.19161, "trades": 34956, "taker_buy_base": 4332157.95, "taker_buy_quote": 7617426.10205 }, { "timestamp": 1719792000000, "datetime": "2024-07-01T00:00:00", "open": 1.804, "high": 1.868, "low": 1.744, "close": 1.753, "volume": 10952391.73, "close_time": 1719878399999, "quote_volume": 19820400.15098, "trades": 48359, "taker_buy_base": 5528235.7, "taker_buy_quote": 10010018.32405 }, { "timestamp": 1719878400000, "datetime": "2024-07-02T00:00:00", "open": 1.753, "high": 1.787, "low": 1.733, "close": 1.771, "volume": 8652482.67, "close_time": 1719964799999, "quote_volume": 15230539.98442, "trades": 33538, "taker_buy_base": 4031597.1, "taker_buy_quote": 7100404.00021 }, { "timestamp": 1719964800000, "datetime": "2024-07-03T00:00:00", "open": 1.772, "high": 1.783, "low": 1.615, "close": 1.637, "volume": 14718460.63, "close_time": 1720051199999, "quote_volume": 24753436.13105, "trades": 64216, "taker_buy_base": 6969409.46, "taker_buy_quote": 11722944.3027 }, { "timestamp": 1720051200000, "datetime": "2024-07-04T00:00:00", "open": 1.637, "high": 1.651, "low": 1.429, "close": 1.443, "volume": 26873182.87, "close_time": 1720137599999, "quote_volume": 41423696.05419, "trades": 100941, "taker_buy_base": 12388134.76, "taker_buy_quote": 19127683.87724 }, { "timestamp": 1720137600000, "datetime": "2024-07-05T00:00:00", "open": 1.443, "high": 1.446, "low": 1.222, "close": 1.33, "volume": 63428583.87, "close_time": 1720223999999, "quote_volume": 83638334.30448, "trades": 195378, "taker_buy_base": 32811540.29, "taker_buy_quote": 43246956.44002 }, { "timestamp": 1720224000000, "datetime": "2024-07-06T00:00:00", "open": 1.331, "high": 1.499, "low": 1.314, "close": 1.487, "volume": 19958147.26, "close_time": 1720310399999, "quote_volume": 27962524.48907, "trades": 65848, "taker_buy_base": 9964474.18, "taker_buy_quote": 13958422.35776 }, { "timestamp": 1720310400000, "datetime": "2024-07-07T00:00:00", "open": 1.487, "high": 1.494, "low": 1.375, "close": 1.382, "volume": 14407020.22, "close_time": 1720396799999, "quote_volume": 20643809.63578, "trades": 60312, "taker_buy_base": 7099606.04, "taker_buy_quote": 10168934.36595 }, { "timestamp": 1720396800000, "datetime": "2024-07-08T00:00:00", "open": 1.383, "high": 1.532, "low": 1.318, "close": 1.482, "volume": 30886785.49, "close_time": 1720483199999, "quote_volume": 44676832.54228, "trades": 120438, "taker_buy_base": 15237779.48, "taker_buy_quote": 22024244.61881 }, { "timestamp": 1720483200000, "datetime": "2024-07-09T00:00:00", "open": 1.482, "high": 1.628, "low": 1.473, "close": 1.619, "volume": 19940301.83, "close_time": 1720569599999, "quote_volume": 30540942.20094, "trades": 80216, "taker_buy_base": 9864112.16, "taker_buy_quote": 15102639.70985 }, { "timestamp": 1720569600000, "datetime": "2024-07-10T00:00:00", "open": 1.617, "high": 1.686, "low": 1.581, "close": 1.676, "volume": 17188273.17, "close_time": 1720655999999, "quote_volume": 28133009.9301, "trades": 82015, "taker_buy_base": 8274531.66, "taker_buy_quote": 13556400.4709 }, { "timestamp": 1720656000000, "datetime": "2024-07-11T00:00:00", "open": 1.677, "high": 1.723, "low": 1.643, "close": 1.659, "volume": 11996779.13, "close_time": 1720742399999, "quote_volume": 20182555.88939, "trades": 81932, "taker_buy_base": 5948540.91, "taker_buy_quote": 10016446.91587 }, { "timestamp": 1720742400000, "datetime": "2024-07-12T00:00:00", "open": 1.66, "high": 1.753, "low": 1.639, "close": 1.712, "volume": 15663590.65, "close_time": 1720828799999, "quote_volume": 26624426.68971, "trades": 91536, "taker_buy_base": 8134709.57, "taker_buy_quote": 13838113.78998 }, { "timestamp": 1720828800000, "datetime": "2024-07-13T00:00:00", "open": 1.712, "high": 1.741, "low": 1.668, "close": 1.689, "volume": 9222136.65, "close_time": 1720915199999, "quote_volume": 15668622.90194, "trades": 60080, "taker_buy_base": 4630314.28, "taker_buy_quote": 7867076.07377 }, { "timestamp": 1720915200000, "datetime": "2024-07-14T00:00:00", "open": 1.69, "high": 1.829, "low": 1.689, "close": 1.801, "volume": 11358951.47, "close_time": 1721001599999, "quote_volume": 19777895.14832, "trades": 73093, "taker_buy_base": 5667067.45, "taker_buy_quote": 9868467.94245 }, { "timestamp": 1721001600000, "datetime": "2024-07-15T00:00:00", "open": 1.8, "high": 1.871, "low": 1.759, "close": 1.851, "volume": 18820118.33, "close_time": 1721087999999, "quote_volume": 33880881.41487, "trades": 109429, "taker_buy_base": 10066587.96, "taker_buy_quote": 18125449.67933 }, { "timestamp": 1721088000000, "datetime": "2024-07-16T00:00:00", "open": 1.851, "high": 1.865, "low": 1.707, "close": 1.79, "volume": 25233489.44, "close_time": 1721174399999, "quote_volume": 44918385.1881, "trades": 133384, "taker_buy_base": 12176786.23, "taker_buy_quote": 21663332.88263 }, { "timestamp": 1721174400000, "datetime": "2024-07-17T00:00:00", "open": 1.791, "high": 1.89, "low": 1.79, "close": 1.81, "volume": 14956586.77, "close_time": 1721260799999, "quote_volume": 27555906.47388, "trades": 101010, "taker_buy_base": 7392149.41, "taker_buy_quote": 13625764.43067 }, { "timestamp": 1721260800000, "datetime": "2024-07-18T00:00:00", "open": 1.81, "high": 1.845, "low": 1.75, "close": 1.826, "volume": 11849794.63, "close_time": 1721347199999, "quote_volume": 21377439.25626, "trades": 72000, "taker_buy_base": 5713429.54, "taker_buy_quote": 10306287.82049 }, { "timestamp": 1721347200000, "datetime": "2024-07-19T00:00:00", "open": 1.827, "high": 1.961, "low": 1.776, "close": 1.956, "volume": 15720984.68, "close_time": 1721433599999, "quote_volume": 29285245.85934, "trades": 97714, "taker_buy_base": 7917340.15, "taker_buy_quote": 14770976.96686 }, { "timestamp": 1721433600000, "datetime": "2024-07-20T00:00:00", "open": 1.955, "high": 1.973, "low": 1.909, "close": 1.926, "volume": 7348364.3, "close_time": 1721519999999, "quote_volume": 14222208.22698, "trades": 52377, "taker_buy_base": 3565084.4, "taker_buy_quote": 6904338.58005 }, { "timestamp": 1721520000000, "datetime": "2024-07-21T00:00:00", "open": 1.926, "high": 1.983, "low": 1.864, "close": 1.973, "volume": 14029673.92, "close_time": 1721606399999, "quote_volume": 26939432.62318, "trades": 89851, "taker_buy_base": 6958283.74, "taker_buy_quote": 13376216.39943 }, { "timestamp": 1721606400000, "datetime": "2024-07-22T00:00:00", "open": 1.973, "high": 1.989, "low": 1.86, "close": 1.874, "volume": 9428451.7, "close_time": 1721692799999, "quote_volume": 18217399.48147, "trades": 70831, "taker_buy_base": 4875517.73, "taker_buy_quote": 9430890.17359 }, { "timestamp": 1721692800000, "datetime": "2024-07-23T00:00:00", "open": 1.874, "high": 1.962, "low": 1.815, "close": 1.871, "volume": 20400938.36, "close_time": 1721779199999, "quote_volume": 38688403.80835, "trades": 129885, "taker_buy_base": 9698150.64, "taker_buy_quote": 18409701.94183 }, { "timestamp": 1721779200000, "datetime": "2024-07-24T00:00:00", "open": 1.871, "high": 1.889, "low": 1.729, "close": 1.735, "volume": 8285169.82, "close_time": 1721865599999, "quote_volume": 15108729.74381, "trades": 67419, "taker_buy_base": 4066371.11, "taker_buy_quote": 7428346.64843 }, { "timestamp": 1721865600000, "datetime": "2024-07-25T00:00:00", "open": 1.736, "high": 1.751, "low": 1.628, "close": 1.694, "volume": 13575367.79, "close_time": 1721951999999, "quote_volume": 22915267.59797, "trades": 81938, "taker_buy_base": 6805372.58, "taker_buy_quote": 11494299.65285 }, { "timestamp": 1721952000000, "datetime": "2024-07-26T00:00:00", "open": 1.694, "high": 1.764, "low": 1.69, "close": 1.735, "volume": 6435497.88, "close_time": 1722038399999, "quote_volume": 11151718.6747, "trades": 38036, "taker_buy_base": 2975192.43, "taker_buy_quote": 5151179.91555 }, { "timestamp": 1722038400000, "datetime": "2024-07-27T00:00:00", "open": 1.735, "high": 1.784, "low": 1.701, "close": 1.745, "volume": 6843034.49, "close_time": 1722124799999, "quote_volume": 11930975.4296, "trades": 47756, "taker_buy_base": 3405674.71, "taker_buy_quote": 5941366.67861 }, { "timestamp": 1722124800000, "datetime": "2024-07-28T00:00:00", "open": 1.746, "high": 1.76, "low": 1.683, "close": 1.703, "volume": 4241232.85, "close_time": 1722211199999, "quote_volume": 7293981.13752, "trades": 27007, "taker_buy_base": 2050797.61, "taker_buy_quote": 3528408.15055 }, { "timestamp": 1722211200000, "datetime": "2024-07-29T00:00:00", "open": 1.703, "high": 1.769, "low": 1.657, "close": 1.667, "volume": 8254560.32, "close_time": 1722297599999, "quote_volume": 14172989.74332, "trades": 52295, "taker_buy_base": 4130728.48, "taker_buy_quote": 7095306.74986 }, { "timestamp": 1722297600000, "datetime": "2024-07-30T00:00:00", "open": 1.667, "high": 1.715, "low": 1.59, "close": 1.629, "volume": 6890150.06, "close_time": 1722383999999, "quote_volume": 11480007.97458, "trades": 41170, "taker_buy_base": 3181395.32, "taker_buy_quote": 5305935.18028 }, { "timestamp": 1722384000000, "datetime": "2024-07-31T00:00:00", "open": 1.629, "high": 1.665, "low": 1.562, "close": 1.582, "volume": 6707638.23, "close_time": 1722470399999, "quote_volume": 10895350.75515, "trades": 45934, "taker_buy_base": 3309409.29, "taker_buy_quote": 5376428.23998 }, { "timestamp": 1722470400000, "datetime": "2024-08-01T00:00:00", "open": 1.582, "high": 1.605, "low": 1.463, "close": 1.574, "volume": 10295948.66, "close_time": 1722556799999, "quote_volume": 15837415.30763, "trades": 69101, "taker_buy_base": 5171962.91, "taker_buy_quote": 7961130.84899 }, { "timestamp": 1722556800000, "datetime": "2024-08-02T00:00:00", "open": 1.573, "high": 1.589, "low": 1.431, "close": 1.463, "volume": 13581514.61, "close_time": 1722643199999, "quote_volume": 20445485.10046, "trades": 96981, "taker_buy_base": 6049201.12, "taker_buy_quote": 9113169.61006 }, { "timestamp": 1722643200000, "datetime": "2024-08-03T00:00:00", "open": 1.463, "high": 1.516, "low": 1.375, "close": 1.423, "volume": 14783587.39, "close_time": 1722729599999, "quote_volume": 21430223.27842, "trades": 74861, "taker_buy_base": 7385976.68, "taker_buy_quote": 10710836.36496 }, { "timestamp": 1722729600000, "datetime": "2024-08-04T00:00:00", "open": 1.424, "high": 1.448, "low": 1.286, "close": 1.33, "volume": 12037674.24, "close_time": 1722815999999, "quote_volume": 16374160.38298, "trades": 65783, "taker_buy_base": 5726568.76, "taker_buy_quote": 7810456.48627 }, { "timestamp": 1722816000000, "datetime": "2024-08-05T00:00:00", "open": 1.33, "high": 1.339, "low": 1.061, "close": 1.17, "volume": 64695529.81, "close_time": 1722902399999, "quote_volume": 74673344.31324, "trades": 272501, "taker_buy_base": 30401123.09, "taker_buy_quote": 35133550.81634 }, { "timestamp": 1722902400000, "datetime": "2024-08-06T00:00:00", "open": 1.171, "high": 1.332, "low": 1.169, "close": 1.275, "volume": 23779993.78, "close_time": 1722988799999, "quote_volume": 30325856.40854, "trades": 110717, "taker_buy_base": 12114411.26, "taker_buy_quote": 15443431.26369 }, { "timestamp": 1722988800000, "datetime": "2024-08-07T00:00:00", "open": 1.275, "high": 1.322, "low": 1.182, "close": 1.199, "volume": 12143625.19, "close_time": 1723075199999, "quote_volume": 15339292.4863, "trades": 73422, "taker_buy_base": 5746484.1, "taker_buy_quote": 7266050.09517 }, { "timestamp": 1723075200000, "datetime": "2024-08-08T00:00:00", "open": 1.199, "high": 1.427, "low": 1.178, "close": 1.426, "volume": 17381837.1, "close_time": 1723161599999, "quote_volume": 22899503.72523, "trades": 97222, "taker_buy_base": 8705830.68, "taker_buy_quote": 11465581.46117 }, { "timestamp": 1723161600000, "datetime": "2024-08-09T00:00:00", "open": 1.427, "high": 1.442, "low": 1.358, "close": 1.41, "volume": 10637997.09, "close_time": 1723247999999, "quote_volume": 14912389.09145, "trades": 81373, "taker_buy_base": 5080303.66, "taker_buy_quote": 7122996.16062 }, { "timestamp": 1723248000000, "datetime": "2024-08-10T00:00:00", "open": 1.41, "high": 1.456, "low": 1.384, "close": 1.426, "volume": 7715295.23, "close_time": 1723334399999, "quote_volume": 10948297.01506, "trades": 52880, "taker_buy_base": 4042110.26, "taker_buy_quote": 5739896.61059 }, { "timestamp": 1723334400000, "datetime": "2024-08-11T00:00:00", "open": 1.427, "high": 1.482, "low": 1.3, "close": 1.309, "volume": 13437657.5, "close_time": 1723420799999, "quote_volume": 18674729.14571, "trades": 81931, "taker_buy_base": 6891204.16, "taker_buy_quote": 9577441.80343 }, { "timestamp": 1723420800000, "datetime": "2024-08-12T00:00:00", "open": 1.309, "high": 1.43, "low": 1.291, "close": 1.38, "volume": 20958164.73, "close_time": 1723507199999, "quote_volume": 28608023.68219, "trades": 126559, "taker_buy_base": 10133283.13, "taker_buy_quote": 13853001.99822 }, { "timestamp": 1723507200000, "datetime": "2024-08-13T00:00:00", "open": 1.38, "high": 1.386, "low": 1.315, "close": 1.365, "volume": 9797276.85, "close_time": 1723593599999, "quote_volume": 13246114.94277, "trades": 85177, "taker_buy_base": 4863958.47, "taker_buy_quote": 6573459.45174 }, { "timestamp": 1723593600000, "datetime": "2024-08-14T00:00:00", "open": 1.366, "high": 1.399, "low": 1.295, "close": 1.327, "volume": 12096962.67, "close_time": 1723679999999, "quote_volume": 16309331.48446, "trades": 94957, "taker_buy_base": 5756435.22, "taker_buy_quote": 7754779.92473 }, { "timestamp": 1723680000000, "datetime": "2024-08-15T00:00:00", "open": 1.328, "high": 1.342, "low": 1.224, "close": 1.25, "volume": 15812054.86, "close_time": 1723766399999, "quote_volume": 20319580.26043, "trades": 105345, "taker_buy_base": 7745069.91, "taker_buy_quote": 9953268.87498 }, { "timestamp": 1723766400000, "datetime": "2024-08-16T00:00:00", "open": 1.251, "high": 1.3, "low": 1.234, "close": 1.28, "volume": 12419981.64, "close_time": 1723852799999, "quote_volume": 15762478.05631, "trades": 87329, "taker_buy_base": 6169988.39, "taker_buy_quote": 7833145.26297 }, { "timestamp": 1723852800000, "datetime": "2024-08-17T00:00:00", "open": 1.281, "high": 1.343, "low": 1.259, "close": 1.342, "volume": 15438984.64, "close_time": 1723939199999, "quote_volume": 19983477.05992, "trades": 77939, "taker_buy_base": 6722765.0, "taker_buy_quote": 8715816.10549 }, { "timestamp": 1723939200000, "datetime": "2024-08-18T00:00:00", "open": 1.342, "high": 1.376, "low": 1.318, "close": 1.335, "volume": 11816875.89, "close_time": 1724025599999, "quote_volume": 15931718.71097, "trades": 76617, "taker_buy_base": 5419967.59, "taker_buy_quote": 7310435.93909 }, { "timestamp": 1724025600000, "datetime": "2024-08-19T00:00:00", "open": 1.335, "high": 1.388, "low": 1.302, "close": 1.37, "volume": 14922615.18, "close_time": 1724111999999, "quote_volume": 20194633.25894, "trades": 110364, "taker_buy_base": 7541397.75, "taker_buy_quote": 10204627.86868 }, { "timestamp": 1724112000000, "datetime": "2024-08-20T00:00:00", "open": 1.37, "high": 1.404, "low": 1.32, "close": 1.352, "volume": 8385072.9, "close_time": 1724198399999, "quote_volume": 11473506.83749, "trades": 73359, "taker_buy_base": 4239139.34, "taker_buy_quote": 5804468.52658 }, { "timestamp": 1724198400000, "datetime": "2024-08-21T00:00:00", "open": 1.352, "high": 1.451, "low": 1.339, "close": 1.448, "volume": 9901100.08, "close_time": 1724284799999, "quote_volume": 13745679.32321, "trades": 112101, "taker_buy_base": 4692840.69, "taker_buy_quote": 6521969.20368 }, { "timestamp": 1724284800000, "datetime": "2024-08-22T00:00:00", "open": 1.449, "high": 1.518, "low": 1.416, "close": 1.51, "volume": 9674080.69, "close_time": 1724371199999, "quote_volume": 14113582.1756, "trades": 102017, "taker_buy_base": 4939800.64, "taker_buy_quote": 7215343.28449 }, { "timestamp": 1724371200000, "datetime": "2024-08-23T00:00:00", "open": 1.511, "high": 1.64, "low": 1.504, "close": 1.614, "volume": 13713288.01, "close_time": 1724457599999, "quote_volume": 21479040.76948, "trades": 174430, "taker_buy_base": 6991965.9, "taker_buy_quote": 10958382.79484 }, { "timestamp": 1724457600000, "datetime": "2024-08-24T00:00:00", "open": 1.614, "high": 1.647, "low": 1.578, "close": 1.605, "volume": 11652560.18, "close_time": 1724543999999, "quote_volume": 18751151.80735, "trades": 129323, "taker_buy_base": 5559700.52, "taker_buy_quote": 8953079.27936 }, { "timestamp": 1724544000000, "datetime": "2024-08-25T00:00:00", "open": 1.605, "high": 1.607, "low": 1.522, "close": 1.551, "volume": 10515733.43, "close_time": 1724630399999, "quote_volume": 16396342.7925, "trades": 135974, "taker_buy_base": 4849852.17, "taker_buy_quote": 7564648.92165 }, { "timestamp": 1724630400000, "datetime": "2024-08-26T00:00:00", "open": 1.551, "high": 1.566, "low": 1.471, "close": 1.485, "volume": 9343392.62, "close_time": 1724716799999, "quote_volume": 14195334.91224, "trades": 149871, "taker_buy_base": 4325975.61, "taker_buy_quote": 6574768.22879 }, { "timestamp": 1724716800000, "datetime": "2024-08-27T00:00:00", "open": 1.485, "high": 1.517, "low": 1.351, "close": 1.373, "volume": 17608818.49, "close_time": 1724803199999, "quote_volume": 25397307.78514, "trades": 189703, "taker_buy_base": 8745238.48, "taker_buy_quote": 12611982.87414 }, { "timestamp": 1724803200000, "datetime": "2024-08-28T00:00:00", "open": 1.373, "high": 1.441, "low": 1.36, "close": 1.425, "volume": 17260993.5, "close_time": 1724889599999, "quote_volume": 24167600.65254, "trades": 234619, "taker_buy_base": 8283210.14, "taker_buy_quote": 11603885.34323 }, { "timestamp": 1724889600000, "datetime": "2024-08-29T00:00:00", "open": 1.426, "high": 1.496, "low": 1.402, "close": 1.426, "volume": 11951499.98, "close_time": 1724975999999, "quote_volume": 17300423.3304, "trades": 151052, "taker_buy_base": 6065877.75, "taker_buy_quote": 8781962.09764 }, { "timestamp": 1724976000000, "datetime": "2024-08-30T00:00:00", "open": 1.425, "high": 1.478, "low": 1.368, "close": 1.47, "volume": 11867006.76, "close_time": 1725062399999, "quote_volume": 16913118.04554, "trades": 154614, "taker_buy_base": 4848187.29, "taker_buy_quote": 6918201.85389 }, { "timestamp": 1725062400000, "datetime": "2024-08-31T00:00:00", "open": 1.47, "high": 1.483, "low": 1.414, "close": 1.417, "volume": 5168866.0, "close_time": 1725148799999, "quote_volume": 7507115.85183, "trades": 61829, "taker_buy_base": 2195843.21, "taker_buy_quote": 3186347.74044 }, { "timestamp": 1725148800000, "datetime": "2024-09-01T00:00:00", "open": 1.417, "high": 1.423, "low": 1.346, "close": 1.357, "volume": 7032762.36, "close_time": 1725235199999, "quote_volume": 9785092.62205, "trades": 101550, "taker_buy_base": 3277794.02, "taker_buy_quote": 4559146.45102 }, { "timestamp": 1725235200000, "datetime": "2024-09-02T00:00:00", "open": 1.357, "high": 1.426, "low": 1.34, "close": 1.408, "volume": 8593270.84, "close_time": 1725321599999, "quote_volume": 11873961.50195, "trades": 114659, "taker_buy_base": 4101340.49, "taker_buy_quote": 5670451.37412 }, { "timestamp": 1725321600000, "datetime": "2024-09-03T00:00:00", "open": 1.409, "high": 1.439, "low": 1.34, "close": 1.348, "volume": 7263997.72, "close_time": 1725407999999, "quote_volume": 10051528.61615, "trades": 91783, "taker_buy_base": 3233700.39, "taker_buy_quote": 4466941.0822 }, { "timestamp": 1725408000000, "datetime": "2024-09-04T00:00:00", "open": 1.349, "high": 1.381, "low": 1.271, "close": 1.348, "volume": 12290921.13, "close_time": 1725494399999, "quote_volume": 16279100.95478, "trades": 123931, "taker_buy_base": 6009218.21, "taker_buy_quote": 7953611.43497 }, { "timestamp": 1725494400000, "datetime": "2024-09-05T00:00:00", "open": 1.348, "high": 1.366, "low": 1.324, "close": 1.358, "volume": 8677984.07, "close_time": 1725580799999, "quote_volume": 11694954.66666, "trades": 90867, "taker_buy_base": 4005983.77, "taker_buy_quote": 5399302.00633 }, { "timestamp": 1725580800000, "datetime": "2024-09-06T00:00:00", "open": 1.358, "high": 1.384, "low": 1.289, "close": 1.337, "volume": 20451288.5, "close_time": 1725667199999, "quote_volume": 27606569.19145, "trades": 192565, "taker_buy_base": 9282512.63, "taker_buy_quote": 12521972.75833 }, { "timestamp": 1725667200000, "datetime": "2024-09-07T00:00:00", "open": 1.337, "high": 1.436, "low": 1.337, "close": 1.417, "volume": 9288093.75, "close_time": 1725753599999, "quote_volume": 12996508.95204, "trades": 100940, "taker_buy_base": 4600285.89, "taker_buy_quote": 6438067.15454 }, { "timestamp": 1725753600000, "datetime": "2024-09-08T00:00:00", "open": 1.417, "high": 1.473, "low": 1.393, "close": 1.418, "volume": 12230800.84, "close_time": 1725839999999, "quote_volume": 17403000.11587, "trades": 111679, "taker_buy_base": 5791940.69, "taker_buy_quote": 8243811.20077 }, { "timestamp": 1725840000000, "datetime": "2024-09-09T00:00:00", "open": 1.418, "high": 1.547, "low": 1.418, "close": 1.531, "volume": 9875755.68, "close_time": 1725926399999, "quote_volume": 14597045.74052, "trades": 101810, "taker_buy_base": 4770918.52, "taker_buy_quote": 7050210.72116 }, { "timestamp": 1725926400000, "datetime": "2024-09-10T00:00:00", "open": 1.531, "high": 1.636, "low": 1.522, "close": 1.61, "volume": 11576584.95, "close_time": 1726012799999, "quote_volume": 18221636.68967, "trades": 131977, "taker_buy_base": 5664064.81, "taker_buy_quote": 8932402.68816 }, { "timestamp": 1726012800000, "datetime": "2024-09-11T00:00:00", "open": 1.611, "high": 1.617, "low": 1.534, "close": 1.545, "volume": 11892827.3, "close_time": 1726099199999, "quote_volume": 18608369.42665, "trades": 138112, "taker_buy_base": 4947017.8, "taker_buy_quote": 7748796.07467 }, { "timestamp": 1726099200000, "datetime": "2024-09-12T00:00:00", "open": 1.546, "high": 1.574, "low": 1.51, "close": 1.539, "volume": 10611460.06, "close_time": 1726185599999, "quote_volume": 16368208.33409, "trades": 113108, "taker_buy_base": 4923328.87, "taker_buy_quote": 7594182.35089 }, { "timestamp": 1726185600000, "datetime": "2024-09-13T00:00:00", "open": 1.539, "high": 1.564, "low": 1.502, "close": 1.548, "volume": 7473819.71, "close_time": 1726271999999, "quote_volume": 11462752.91687, "trades": 101325, "taker_buy_base": 3775876.93, "taker_buy_quote": 5796962.56105 }, { "timestamp": 1726272000000, "datetime": "2024-09-14T00:00:00", "open": 1.549, "high": 1.574, "low": 1.528, "close": 1.568, "volume": 5634672.48, "close_time": 1726358399999, "quote_volume": 8750914.86238, "trades": 69982, "taker_buy_base": 2581055.51, "taker_buy_quote": 4009232.67089 }, { "timestamp": 1726358400000, "datetime": "2024-09-15T00:00:00", "open": 1.568, "high": 1.589, "low": 1.465, "close": 1.473, "volume": 6994783.61, "close_time": 1726444799999, "quote_volume": 10720336.83019, "trades": 90920, "taker_buy_base": 3168952.68, "taker_buy_quote": 4855396.52639 }, { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 1.473, "high": 1.502, "low": 1.431, "close": 1.452, "volume": 8380234.65, "close_time": 1726531199999, "quote_volume": 12224352.21021, "trades": 104984, "taker_buy_base": 4229947.68, "taker_buy_quote": 6168564.27341 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 1.453, "high": 1.507, "low": 1.438, "close": 1.452, "volume": 11107874.35, "close_time": 1726617599999, "quote_volume": 16266728.4017, "trades": 110579, "taker_buy_base": 5785681.86, "taker_buy_quote": 8472474.10081 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 1.453, "high": 1.514, "low": 1.408, "close": 1.512, "volume": 11156922.11, "close_time": 1726703999999, "quote_volume": 16191520.07367, "trades": 132935, "taker_buy_base": 5464810.4, "taker_buy_quote": 7934576.96166 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 1.513, "high": 1.652, "low": 1.513, "close": 1.606, "volume": 14148198.91, "close_time": 1726790399999, "quote_volume": 22428162.08684, "trades": 136193, "taker_buy_base": 7181065.44, "taker_buy_quote": 11386144.00674 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 1.605, "high": 1.697, "low": 1.577, "close": 1.681, "volume": 15831471.16, "close_time": 1726876799999, "quote_volume": 26261059.43807, "trades": 139589, "taker_buy_base": 8164267.17, "taker_buy_quote": 13536742.3441 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 1.681, "high": 1.773, "low": 1.621, "close": 1.768, "volume": 13077163.92, "close_time": 1726963199999, "quote_volume": 22252862.97536, "trades": 113047, "taker_buy_base": 6897446.13, "taker_buy_quote": 11745264.60542 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 1.768, "high": 1.81, "low": 1.649, "close": 1.69, "volume": 11176903.2, "close_time": 1727049599999, "quote_volume": 19186945.81369, "trades": 110468, "taker_buy_base": 5431323.22, "taker_buy_quote": 9332469.07004 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 1.691, "high": 1.773, "low": 1.659, "close": 1.697, "volume": 13495455.3, "close_time": 1727135999999, "quote_volume": 23149542.84715, "trades": 170469, "taker_buy_base": 6623885.3, "taker_buy_quote": 11363726.65668 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 1.697, "high": 1.752, "low": 1.59, "close": 1.735, "volume": 14712052.54, "close_time": 1727222399999, "quote_volume": 24809402.7055, "trades": 216701, "taker_buy_base": 7208225.19, "taker_buy_quote": 12163781.97194 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 1.735, "high": 1.768, "low": 1.677, "close": 1.683, "volume": 10763907.77, "close_time": 1727308799999, "quote_volume": 18558106.48813, "trades": 189736, "taker_buy_base": 4921234.61, "taker_buy_quote": 8487506.99288 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 1.684, "high": 1.782, "low": 1.659, "close": 1.751, "volume": 12292885.98, "close_time": 1727395199999, "quote_volume": 21317931.16947, "trades": 236520, "taker_buy_base": 6291949.78, "taker_buy_quote": 10915659.63089 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 1.751, "high": 1.94, "low": 1.744, "close": 1.9, "volume": 18746016.07, "close_time": 1727481599999, "quote_volume": 34591240.34071, "trades": 358823, "taker_buy_base": 9297287.89, "taker_buy_quote": 17147056.88663 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 1.901, "high": 1.923, "low": 1.83, "close": 1.88, "volume": 7429086.12, "close_time": 1727567999999, "quote_volume": 13951149.54874, "trades": 169293, "taker_buy_base": 3496991.82, "taker_buy_quote": 6570230.83452 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 1.88, "high": 1.923, "low": 1.834, "close": 1.902, "volume": 9172812.41, "close_time": 1727654399999, "quote_volume": 17186290.27462, "trades": 205450, "taker_buy_base": 4561321.56, "taker_buy_quote": 8545963.83047 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 1.903, "high": 1.923, "low": 1.735, "close": 1.749, "volume": 15980099.14, "close_time": 1727740799999, "quote_volume": 29177269.80441, "trades": 299801, "taker_buy_base": 7549978.13, "taker_buy_quote": 13774726.20915 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 1.749, "high": 1.879, "low": 1.604, "close": 1.664, "volume": 23632018.34, "close_time": 1727827199999, "quote_volume": 41039999.41665, "trades": 403776, "taker_buy_base": 11110394.42, "taker_buy_quote": 19291288.18408 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 1.663, "high": 1.711, "low": 1.568, "close": 1.585, "volume": 15511546.88, "close_time": 1727913599999, "quote_volume": 25642233.90916, "trades": 338878, "taker_buy_base": 7504903.58, "taker_buy_quote": 12415687.8462 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 1.586, "high": 1.619, "low": 1.474, "close": 1.519, "volume": 16339123.57, "close_time": 1727999999999, "quote_volume": 25071460.3079, "trades": 317873, "taker_buy_base": 8115653.19, "taker_buy_quote": 12468548.42599 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 1.52, "high": 1.625, "low": 1.51, "close": 1.606, "volume": 10969254.18, "close_time": 1728086399999, "quote_volume": 17176648.39388, "trades": 200827, "taker_buy_base": 5595317.8, "taker_buy_quote": 8763328.04574 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 1.606, "high": 1.648, "low": 1.57, "close": 1.596, "volume": 7621188.59, "close_time": 1728172799999, "quote_volume": 12280904.87708, "trades": 116426, "taker_buy_base": 3892977.54, "taker_buy_quote": 6279540.69639 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 1.596, "high": 1.686, "low": 1.576, "close": 1.684, "volume": 6208007.95, "close_time": 1728259199999, "quote_volume": 10070289.51093, "trades": 127207, "taker_buy_base": 3169304.16, "taker_buy_quote": 5141726.36551 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 1.684, "high": 1.733, "low": 1.637, "close": 1.662, "volume": 12193366.66, "close_time": 1728345599999, "quote_volume": 20661972.37792, "trades": 250718, "taker_buy_base": 6146323.35, "taker_buy_quote": 10418462.13878 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 1.662, "high": 1.707, "low": 1.591, "close": 1.637, "volume": 9475370.14, "close_time": 1728431999999, "quote_volume": 15604377.85366, "trades": 215477, "taker_buy_base": 4398683.89, "taker_buy_quote": 7241618.77455 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 1.637, "high": 1.668, "low": 1.515, "close": 1.533, "volume": 11681889.19, "close_time": 1728518399999, "quote_volume": 18627342.75839, "trades": 262099, "taker_buy_base": 5012430.57, "taker_buy_quote": 8012225.47054 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 1.533, "high": 1.56, "low": 1.483, "close": 1.555, "volume": 11214612.95, "close_time": 1728604799999, "quote_volume": 17056773.20594, "trades": 219562, "taker_buy_base": 5381958.16, "taker_buy_quote": 8186302.24734 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 1.556, "high": 1.718, "low": 1.546, "close": 1.694, "volume": 14832592.2, "close_time": 1728691199999, "quote_volume": 24253745.35071, "trades": 155614, "taker_buy_base": 6787570.51, "taker_buy_quote": 11115065.16948 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 1.695, "high": 1.756, "low": 1.692, "close": 1.716, "volume": 7880873.72, "close_time": 1728777599999, "quote_volume": 13554456.7081, "trades": 100359, "taker_buy_base": 3812729.65, "taker_buy_quote": 6559721.09375 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 1.717, "high": 1.721, "low": 1.652, "close": 1.714, "volume": 8166884.5, "close_time": 1728863999999, "quote_volume": 13756723.47941, "trades": 94900, "taker_buy_base": 3818292.13, "taker_buy_quote": 6433352.34746 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 1.714, "high": 1.806, "low": 1.687, "close": 1.781, "volume": 10090682.15, "close_time": 1728950399999, "quote_volume": 17788760.22641, "trades": 209111, "taker_buy_base": 4972306.41, "taker_buy_quote": 8769404.69109 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 1.781, "high": 1.821, "low": 1.689, "close": 1.734, "volume": 12817199.31, "close_time": 1729036799999, "quote_volume": 22402967.33357, "trades": 280137, "taker_buy_base": 6488059.16, "taker_buy_quote": 11339294.08858 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 1.735, "high": 1.8, "low": 1.7, "close": 1.747, "volume": 11068981.7, "close_time": 1729123199999, "quote_volume": 19291267.49577, "trades": 189821, "taker_buy_base": 5464984.68, "taker_buy_quote": 9526778.29375 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 1.747, "high": 1.762, "low": 1.653, "close": 1.673, "volume": 7561278.44, "close_time": 1729209599999, "quote_volume": 12926210.88567, "trades": 161137, "taker_buy_base": 3724816.05, "taker_buy_quote": 6367128.48701 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 1.674, "high": 1.736, "low": 1.656, "close": 1.718, "volume": 7380934.08, "close_time": 1729295999999, "quote_volume": 12541560.47677, "trades": 118239, "taker_buy_base": 3397588.51, "taker_buy_quote": 5771766.27233 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 1.719, "high": 1.737, "low": 1.676, "close": 1.692, "volume": 3865981.47, "close_time": 1729382399999, "quote_volume": 6590234.5404, "trades": 62488, "taker_buy_base": 1852676.53, "taker_buy_quote": 3157363.34172 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 1.692, "high": 1.813, "low": 1.664, "close": 1.81, "volume": 10779079.09, "close_time": 1729468799999, "quote_volume": 18914484.25117, "trades": 152970, "taker_buy_base": 5337132.65, "taker_buy_quote": 9373029.64405 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 1.811, "high": 1.835, "low": 1.701, "close": 1.717, "volume": 10182467.7, "close_time": 1729555199999, "quote_volume": 17983678.8226, "trades": 175558, "taker_buy_base": 4757748.43, "taker_buy_quote": 8406083.28965 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 1.717, "high": 1.752, "low": 1.675, "close": 1.702, "volume": 8327642.59, "close_time": 1729641599999, "quote_volume": 14292741.70389, "trades": 160731, "taker_buy_base": 3886379.43, "taker_buy_quote": 6673219.01273 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 1.703, "high": 1.738, "low": 1.656, "close": 1.723, "volume": 12829466.62, "close_time": 1729727999999, "quote_volume": 21869604.40889, "trades": 175797, "taker_buy_base": 6257437.16, "taker_buy_quote": 10677483.99142 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 1.724, "high": 1.755, "low": 1.671, "close": 1.71, "volume": 9985878.22, "close_time": 1729814399999, "quote_volume": 17091538.36885, "trades": 136566, "taker_buy_base": 4821954.82, "taker_buy_quote": 8251848.92089 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 1.71, "high": 1.742, "low": 1.497, "close": 1.559, "volume": 19673357.56, "close_time": 1729900799999, "quote_volume": 32311471.37798, "trades": 240237, "taker_buy_base": 9819945.33, "taker_buy_quote": 16118598.65614 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 1.559, "high": 1.601, "low": 1.536, "close": 1.565, "volume": 9399789.73, "close_time": 1729987199999, "quote_volume": 14779308.42912, "trades": 125760, "taker_buy_base": 4714551.01, "taker_buy_quote": 7414460.27302 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 1.566, "high": 1.611, "low": 1.556, "close": 1.594, "volume": 5587066.4, "close_time": 1730073599999, "quote_volume": 8838223.0582, "trades": 81462, "taker_buy_base": 2635435.56, "taker_buy_quote": 4171767.24259 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 1.593, "high": 1.64, "low": 1.537, "close": 1.619, "volume": 13298510.1, "close_time": 1730159999999, "quote_volume": 21074029.26843, "trades": 146044, "taker_buy_base": 6566838.22, "taker_buy_quote": 10410262.80735 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 1.62, "high": 1.731, "low": 1.613, "close": 1.703, "volume": 12493504.89, "close_time": 1730246399999, "quote_volume": 21067595.69427, "trades": 159781, "taker_buy_base": 6065571.55, "taker_buy_quote": 10221574.39778 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 1.703, "high": 1.8, "low": 1.673, "close": 1.718, "volume": 12109444.11, "close_time": 1730332799999, "quote_volume": 21036618.81576, "trades": 162330, "taker_buy_base": 6334300.15, "taker_buy_quote": 11011968.25924 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 1.718, "high": 1.729, "low": 1.597, "close": 1.612, "volume": 8762158.31, "close_time": 1730419199999, "quote_volume": 14527182.98184, "trades": 128167, "taker_buy_base": 4312287.87, "taker_buy_quote": 7149919.12614 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 1.613, "high": 1.648, "low": 1.508, "close": 1.521, "volume": 11392622.66, "close_time": 1730505599999, "quote_volume": 18052308.81488, "trades": 152011, "taker_buy_base": 5947634.13, "taker_buy_quote": 9423035.36716 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 1.522, "high": 1.534, "low": 1.424, "close": 1.458, "volume": 12898977.28, "close_time": 1730591999999, "quote_volume": 19101395.84019, "trades": 109241, "taker_buy_base": 6792131.2, "taker_buy_quote": 10068018.40838 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 1.458, "high": 1.471, "low": 1.351, "close": 1.432, "volume": 15848218.5, "close_time": 1730678399999, "quote_volume": 22428669.57994, "trades": 165405, "taker_buy_base": 7829230.4, "taker_buy_quote": 11082749.77229 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 1.432, "high": 1.447, "low": 1.299, "close": 1.343, "volume": 16772710.3, "close_time": 1730764799999, "quote_volume": 22875307.39296, "trades": 158884, "taker_buy_base": 8056663.69, "taker_buy_quote": 10987686.76267 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 1.343, "high": 1.448, "low": 1.341, "close": 1.415, "volume": 13980025.47, "close_time": 1730851199999, "quote_volume": 19602216.46663, "trades": 124156, "taker_buy_base": 6991661.64, "taker_buy_quote": 9801424.14538 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 1.416, "high": 1.639, "low": 1.415, "close": 1.601, "volume": 25092554.38, "close_time": 1730937599999, "quote_volume": 38220230.77237, "trades": 180455, "taker_buy_base": 13115628.98, "taker_buy_quote": 19989362.85667 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 1.601, "high": 1.698, "low": 1.543, "close": 1.604, "volume": 22678290.21, "close_time": 1731023999999, "quote_volume": 36729807.1272, "trades": 113938, "taker_buy_base": 11260164.02, "taker_buy_quote": 18241307.62871 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 1.603, "high": 1.638, "low": 1.517, "close": 1.579, "volume": 16263755.84, "close_time": 1731110399999, "quote_volume": 25644204.49275, "trades": 113284, "taker_buy_base": 7904955.07, "taker_buy_quote": 12468190.05138 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 1.58, "high": 1.684, "low": 1.559, "close": 1.647, "volume": 25612423.06, "close_time": 1731196799999, "quote_volume": 41465083.31576, "trades": 154661, "taker_buy_base": 12854607.17, "taker_buy_quote": 20817137.8851 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 1.647, "high": 1.733, "low": 1.549, "close": 1.641, "volume": 63838670.18, "close_time": 1731283199999, "quote_volume": 106547329.32511, "trades": 515193, "taker_buy_base": 31058219.07, "taker_buy_quote": 51823494.89724 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 1.641, "high": 1.821, "low": 1.608, "close": 1.82, "volume": 58955473.21, "close_time": 1731369599999, "quote_volume": 99833442.32669, "trades": 459043, "taker_buy_base": 29457997.89, "taker_buy_quote": 49919659.22605 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 1.821, "high": 1.861, "low": 1.581, "close": 1.665, "volume": 72535109.44, "close_time": 1731455999999, "quote_volume": 124780013.67981, "trades": 632079, "taker_buy_base": 35305030.79, "taker_buy_quote": 60754472.90531 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 1.665, "high": 1.696, "low": 1.5, "close": 1.621, "volume": 60255264.86, "close_time": 1731542399999, "quote_volume": 96539362.0344, "trades": 488636, "taker_buy_base": 29306639.76, "taker_buy_quote": 46908621.32621 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 1.621, "high": 1.707, "low": 1.485, "close": 1.511, "volume": 39469030.31, "close_time": 1731628799999, "quote_volume": 63033113.31025, "trades": 286192, "taker_buy_base": 19624357.78, "taker_buy_quote": 31378328.20215 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 1.512, "high": 1.6, "low": 1.475, "close": 1.585, "volume": 24774237.73, "close_time": 1731715199999, "quote_volume": 37973196.52476, "trades": 234963, "taker_buy_base": 12330774.57, "taker_buy_quote": 18927442.30041 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 1.585, "high": 1.819, "low": 1.569, "close": 1.777, "volume": 35974055.13, "close_time": 1731801599999, "quote_volume": 60968666.56223, "trades": 344192, "taker_buy_base": 18478978.38, "taker_buy_quote": 31341863.04966 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 1.778, "high": 1.822, "low": 1.646, "close": 1.678, "volume": 36881303.46, "close_time": 1731887999999, "quote_volume": 64103255.56648, "trades": 346621, "taker_buy_base": 18260679.76, "taker_buy_quote": 31769610.83079 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 1.678, "high": 1.845, "low": 1.663, "close": 1.832, "volume": 39220912.32, "close_time": 1731974399999, "quote_volume": 68408244.41288, "trades": 375661, "taker_buy_base": 20219474.95, "taker_buy_quote": 35294957.5468 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 1.832, "high": 1.849, "low": 1.688, "close": 1.76, "volume": 21361501.97, "close_time": 1732060799999, "quote_volume": 37513602.81348, "trades": 238279, "taker_buy_base": 10141782.43, "taker_buy_quote": 17830352.32162 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 1.761, "high": 1.806, "low": 1.622, "close": 1.649, "volume": 25334487.27, "close_time": 1732147199999, "quote_volume": 43643711.38919, "trades": 255442, "taker_buy_base": 12364436.11, "taker_buy_quote": 21308991.08191 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 1.65, "high": 2.22, "low": 1.601, "close": 2.083, "volume": 95643587.96, "close_time": 1732233599999, "quote_volume": 190382687.85776, "trades": 1041711, "taker_buy_base": 47975072.5, "taker_buy_quote": 95578482.2252 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 2.083, "high": 2.35, "low": 2.007, "close": 2.209, "volume": 83094713.85, "close_time": 1732319999999, "quote_volume": 178190611.64824, "trades": 716100, "taker_buy_base": 41649733.49, "taker_buy_quote": 89280007.54496 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 2.209, "high": 2.336, "low": 2.153, "close": 2.205, "volume": 62820496.13, "close_time": 1732406399999, "quote_volume": 140359164.87467, "trades": 629832, "taker_buy_base": 29945308.09, "taker_buy_quote": 66927539.00504 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 2.205, "high": 2.345, "low": 2.032, "close": 2.201, "volume": 43040629.58, "close_time": 1732492799999, "quote_volume": 94175716.63363, "trades": 583265, "taker_buy_base": 21170159.08, "taker_buy_quote": 46260052.79006 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 2.202, "high": 2.439, "low": 2.106, "close": 2.299, "volume": 68063868.57, "close_time": 1732579199999, "quote_volume": 155362116.11539, "trades": 594862, "taker_buy_base": 33939468.76, "taker_buy_quote": 77618908.21858 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 2.299, "high": 2.361, "low": 2.103, "close": 2.203, "volume": 44535908.83, "close_time": 1732665599999, "quote_volume": 98619804.40534, "trades": 302900, "taker_buy_base": 22365871.36, "taker_buy_quote": 49508156.96625 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 2.204, "high": 2.51, "low": 2.155, "close": 2.507, "volume": 42706050.06, "close_time": 1732751999999, "quote_volume": 99078469.99312, "trades": 294132, "taker_buy_base": 21745541.54, "taker_buy_quote": 50488200.61791 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 2.507, "high": 2.624, "low": 2.288, "close": 2.36, "volume": 40029356.88, "close_time": 1732838399999, "quote_volume": 96192050.69085, "trades": 262992, "taker_buy_base": 19098255.81, "taker_buy_quote": 45935528.29721 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 2.36, "high": 2.412, "low": 2.302, "close": 2.383, "volume": 20226170.52, "close_time": 1732924799999, "quote_volume": 47700270.77334, "trades": 170706, "taker_buy_base": 9415535.92, "taker_buy_quote": 22216363.79428 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 2.383, "high": 2.499, "low": 2.347, "close": 2.449, "volume": 25630559.53, "close_time": 1733011199999, "quote_volume": 62269543.12207, "trades": 226883, "taker_buy_base": 12469361.98, "taker_buy_quote": 30307702.59663 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 2.449, "high": 2.547, "low": 2.375, "close": 2.467, "volume": 27675151.88, "close_time": 1733097599999, "quote_volume": 67799848.46036, "trades": 224091, "taker_buy_base": 13777800.21, "taker_buy_quote": 33782324.09933 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 2.466, "high": 2.575, "low": 2.281, "close": 2.56, "volume": 44080168.38, "close_time": 1733183999999, "quote_volume": 106560633.03779, "trades": 383362, "taker_buy_base": 21767694.48, "taker_buy_quote": 52671584.38678 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 2.559, "high": 2.598, "low": 2.321, "close": 2.55, "volume": 42207153.19, "close_time": 1733270399999, "quote_volume": 105107497.08889, "trades": 336674, "taker_buy_base": 20917909.28, "taker_buy_quote": 52132934.44959 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 2.551, "high": 2.763, "low": 2.503, "close": 2.546, "volume": 62520201.31, "close_time": 1733356799999, "quote_volume": 163912591.88374, "trades": 458320, "taker_buy_base": 29026960.22, "taker_buy_quote": 76149535.88619 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 2.548, "high": 2.629, "low": 2.412, "close": 2.496, "volume": 44728557.63, "close_time": 1733443199999, "quote_volume": 113513383.40486, "trades": 339985, "taker_buy_base": 22065398.09, "taker_buy_quote": 56002510.63184 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 2.497, "high": 2.731, "low": 2.458, "close": 2.664, "volume": 53857372.13, "close_time": 1733529599999, "quote_volume": 141369016.37814, "trades": 377226, "taker_buy_base": 24875577.89, "taker_buy_quote": 65238323.16635 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 2.665, "high": 2.773, "low": 2.649, "close": 2.675, "volume": 20297333.75, "close_time": 1733615999999, "quote_volume": 54922561.62666, "trades": 168577, "taker_buy_base": 10207544.04, "taker_buy_quote": 27639293.50289 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 2.676, "high": 2.708, "low": 2.593, "close": 2.67, "volume": 14051613.35, "close_time": 1733702399999, "quote_volume": 37301417.39536, "trades": 138368, "taker_buy_base": 6501835.75, "taker_buy_quote": 17267216.15005 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 2.671, "high": 2.671, "low": 2.001, "close": 2.239, "volume": 57283830.33, "close_time": 1733788799999, "quote_volume": 134692367.89388, "trades": 457459, "taker_buy_base": 28048705.74, "taker_buy_quote": 65799658.44879 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 2.239, "high": 2.31, "low": 2.034, "close": 2.203, "volume": 47936240.53, "close_time": 1733875199999, "quote_volume": 105059150.42816, "trades": 338253, "taker_buy_base": 24435774.62, "taker_buy_quote": 53633673.32 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 2.204, "high": 2.36, "low": 2.117, "close": 2.334, "volume": 21932741.26, "close_time": 1733961599999, "quote_volume": 49605715.08021, "trades": 153415, "taker_buy_base": 10843122.21, "taker_buy_quote": 24544508.15948 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 2.335, "high": 2.68, "low": 2.316, "close": 2.549, "volume": 49215518.18, "close_time": 1734047999999, "quote_volume": 124781636.97995, "trades": 333346, "taker_buy_base": 25082676.63, "taker_buy_quote": 63634275.80184 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 2.55, "high": 2.691, "low": 2.474, "close": 2.566, "volume": 40656282.28, "close_time": 1734134399999, "quote_volume": 104954034.66457, "trades": 272816, "taker_buy_base": 20382383.31, "taker_buy_quote": 52680783.16216 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 2.567, "high": 2.658, "low": 2.375, "close": 2.439, "volume": 26537602.51, "close_time": 1734220799999, "quote_volume": 67028262.39999, "trades": 170702, "taker_buy_base": 12216044.57, "taker_buy_quote": 30880391.15473 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 2.439, "high": 2.551, "low": 2.407, "close": 2.539, "volume": 20047091.4, "close_time": 1734307199999, "quote_volume": 49738240.10484, "trades": 157585, "taker_buy_base": 10974667.43, "taker_buy_quote": 27245518.48489 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 2.539, "high": 2.635, "low": 2.465, "close": 2.497, "volume": 29062745.7, "close_time": 1734393599999, "quote_volume": 73800723.87488, "trades": 233837, "taker_buy_base": 13515427.24, "taker_buy_quote": 34354277.32526 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 2.497, "high": 2.529, "low": 2.307, "close": 2.338, "volume": 20665240.15, "close_time": 1734479999999, "quote_volume": 50152335.41454, "trades": 183570, "taker_buy_base": 9779862.84, "taker_buy_quote": 23760600.68262 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 2.34, "high": 2.394, "low": 2.145, "close": 2.156, "volume": 36245688.26, "close_time": 1734566399999, "quote_volume": 82487949.86551, "trades": 220482, "taker_buy_base": 19124662.8, "taker_buy_quote": 43549257.6193 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 2.156, "high": 2.187, "low": 1.831, "close": 1.907, "volume": 54942605.6, "close_time": 1734652799999, "quote_volume": 110936662.82938, "trades": 261514, "taker_buy_base": 27162712.82, "taker_buy_quote": 54841698.70946 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 1.907, "high": 1.991, "low": 1.611, "close": 1.889, "volume": 69623083.77, "close_time": 1734739199999, "quote_volume": 123327954.19361, "trades": 301878, "taker_buy_base": 34425150.66, "taker_buy_quote": 60952667.31336 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 1.889, "high": 2.013, "low": 1.721, "close": 1.746, "volume": 30543592.06, "close_time": 1734825599999, "quote_volume": 56602861.42723, "trades": 143881, "taker_buy_base": 14654853.23, "taker_buy_quote": 27147063.49398 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 1.747, "high": 1.824, "low": 1.706, "close": 1.761, "volume": 20888311.64, "close_time": 1734911999999, "quote_volume": 36882495.5695, "trades": 89373, "taker_buy_base": 10604632.76, "taker_buy_quote": 18739313.27192 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 1.762, "high": 1.96, "low": 1.7, "close": 1.928, "volume": 35930002.92, "close_time": 1734998399999, "quote_volume": 65283018.5315, "trades": 155727, "taker_buy_base": 18627451.06, "taker_buy_quote": 33909023.24117 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 1.928, "high": 1.985, "low": 1.864, "close": 1.951, "volume": 19455988.77, "close_time": 1735084799999, "quote_volume": 37427577.38929, "trades": 89955, "taker_buy_base": 9754253.12, "taker_buy_quote": 18771172.27448 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 1.952, "high": 1.98, "low": 1.881, "close": 1.92, "volume": 13435521.98, "close_time": 1735171199999, "quote_volume": 25891766.35582, "trades": 60190, "taker_buy_base": 6521265.74, "taker_buy_quote": 12577663.79953 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 1.92, "high": 1.936, "low": 1.754, "close": 1.78, "volume": 17594844.86, "close_time": 1735257599999, "quote_volume": 31966149.96362, "trades": 91396, "taker_buy_base": 8016988.58, "taker_buy_quote": 14582727.54653 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 1.78, "high": 1.908, "low": 1.768, "close": 1.857, "volume": 21420146.94, "close_time": 1735343999999, "quote_volume": 39518609.22669, "trades": 112308, "taker_buy_base": 10638977.94, "taker_buy_quote": 19647866.30166 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 1.858, "high": 1.911, "low": 1.817, "close": 1.896, "volume": 12444197.61, "close_time": 1735430399999, "quote_volume": 23192173.49586, "trades": 60928, "taker_buy_base": 5913292.75, "taker_buy_quote": 11023510.89199 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 1.896, "high": 1.9, "low": 1.792, "close": 1.809, "volume": 7559300.85, "close_time": 1735516799999, "quote_volume": 13971901.68483, "trades": 39201, "taker_buy_base": 3500402.98, "taker_buy_quote": 6476348.68 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 1.809, "high": 1.926, "low": 1.763, "close": 1.824, "volume": 25638368.81, "close_time": 1735603199999, "quote_volume": 47346252.18661, "trades": 105270, "taker_buy_base": 12986823.75, "taker_buy_quote": 23973014.69559 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 1.825, "high": 1.882, "low": 1.738, "close": 1.753, "volume": 19378946.82, "close_time": 1735689599999, "quote_volume": 35038748.89668, "trades": 79610, "taker_buy_base": 9525830.07, "taker_buy_quote": 17219931.63482 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 1.754, "high": 1.842, "low": 1.734, "close": 1.818, "volume": 12372944.46, "close_time": 1735775999999, "quote_volume": 22089602.43314, "trades": 55026, "taker_buy_base": 6084361.25, "taker_buy_quote": 10867502.78075 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 1.819, "high": 1.895, "low": 1.813, "close": 1.88, "volume": 15692481.45, "close_time": 1735862399999, "quote_volume": 29137186.8357, "trades": 76416, "taker_buy_base": 7925778.81, "taker_buy_quote": 14715863.4045 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 1.88, "high": 2.025, "low": 1.836, "close": 2.017, "volume": 21581989.72, "close_time": 1735948799999, "quote_volume": 41718989.7072, "trades": 90189, "taker_buy_base": 10991681.82, "taker_buy_quote": 21225999.72901 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 2.016, "high": 2.12, "low": 1.984, "close": 2.062, "volume": 20407126.84, "close_time": 1736035199999, "quote_volume": 41997039.83948, "trades": 91058, "taker_buy_base": 10014534.84, "taker_buy_quote": 20608721.43038 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 2.062, "high": 2.119, "low": 2.027, "close": 2.094, "volume": 13752992.96, "close_time": 1736121599999, "quote_volume": 28495095.30996, "trades": 66926, "taker_buy_base": 6684000.91, "taker_buy_quote": 13855697.91416 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 2.094, "high": 2.186, "low": 2.062, "close": 2.11, "volume": 18297708.75, "close_time": 1736207999999, "quote_volume": 38703172.36105, "trades": 95968, "taker_buy_base": 8916367.77, "taker_buy_quote": 18895845.77779 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 2.111, "high": 2.127, "low": 1.882, "close": 1.891, "volume": 20788012.04, "close_time": 1736294399999, "quote_volume": 41740855.52984, "trades": 112481, "taker_buy_base": 9508014.35, "taker_buy_quote": 19060335.91738 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 1.892, "high": 1.924, "low": 1.707, "close": 1.805, "volume": 21335083.05, "close_time": 1736380799999, "quote_volume": 38642265.09435, "trades": 147794, "taker_buy_base": 10072401.07, "taker_buy_quote": 18263963.24626 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 1.804, "high": 1.841, "low": 1.707, "close": 1.75, "volume": 19546371.13, "close_time": 1736467199999, "quote_volume": 34663166.18903, "trades": 138947, "taker_buy_base": 9339560.11, "taker_buy_quote": 16572304.33508 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 1.751, "high": 1.828, "low": 1.728, "close": 1.79, "volume": 14095614.93, "close_time": 1736553599999, "quote_volume": 25031657.93792, "trades": 110224, "taker_buy_base": 7012889.14, "taker_buy_quote": 12457953.01128 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 1.79, "high": 1.825, "low": 1.761, "close": 1.793, "volume": 5563485.76, "close_time": 1736639999999, "quote_volume": 9948188.94074, "trades": 48670, "taker_buy_base": 2636199.36, "taker_buy_quote": 4716205.6246 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 1.793, "high": 1.816, "low": 1.759, "close": 1.783, "volume": 5094717.69, "close_time": 1736726399999, "quote_volume": 9119896.05474, "trades": 42541, "taker_buy_base": 2416043.52, "taker_buy_quote": 4327164.98243 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 1.783, "high": 1.828, "low": 1.578, "close": 1.728, "volume": 23657716.32, "close_time": 1736812799999, "quote_volume": 39586778.09477, "trades": 161361, "taker_buy_base": 11650284.01, "taker_buy_quote": 19495224.95944 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 1.727, "high": 1.8, "low": 1.716, "close": 1.788, "volume": 9954750.11, "close_time": 1736899199999, "quote_volume": 17499756.77753, "trades": 82573, "taker_buy_base": 5126957.34, "taker_buy_quote": 9018149.67071 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 1.788, "high": 1.903, "low": 1.741, "close": 1.9, "volume": 16048770.87, "close_time": 1736985599999, "quote_volume": 29241579.60923, "trades": 108087, "taker_buy_base": 8150286.97, "taker_buy_quote": 14861506.13396 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 1.901, "high": 1.917, "low": 1.822, "close": 1.838, "volume": 18688659.57, "close_time": 1737071999999, "quote_volume": 34980947.60386, "trades": 125605, "taker_buy_base": 9128904.35, "taker_buy_quote": 17090211.81166 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 1.838, "high": 1.993, "low": 1.837, "close": 1.963, "volume": 16897680.87, "close_time": 1737158399999, "quote_volume": 32434117.76881, "trades": 103164, "taker_buy_base": 8617642.03, "taker_buy_quote": 16549555.32821 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 1.963, "high": 1.999, "low": 1.778, "close": 1.827, "volume": 20969922.54, "close_time": 1737244799999, "quote_volume": 38701445.14264, "trades": 136800, "taker_buy_base": 10271019.25, "taker_buy_quote": 18947732.63001 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 1.827, "high": 1.917, "low": 1.676, "close": 1.707, "volume": 70565533.09, "close_time": 1737331199999, "quote_volume": 127546806.58986, "trades": 384510, "taker_buy_base": 33695297.5, "taker_buy_quote": 60915889.87882 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 1.707, "high": 1.856, "low": 1.625, "close": 1.704, "volume": 83892774.17, "close_time": 1737417599999, "quote_volume": 145370605.76472, "trades": 445467, "taker_buy_base": 41882654.13, "taker_buy_quote": 72585185.26055 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 1.704, "high": 1.789, "low": 1.621, "close": 1.749, "volume": 26781651.19, "close_time": 1737503999999, "quote_volume": 45597043.3539, "trades": 196362, "taker_buy_base": 13271294.56, "taker_buy_quote": 22588896.64588 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 1.749, "high": 1.772, "low": 1.704, "close": 1.714, "volume": 12817231.97, "close_time": 1737590399999, "quote_volume": 22277535.08428, "trades": 103782, "taker_buy_base": 6050192.6, "taker_buy_quote": 10515343.24075 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 1.714, "high": 1.739, "low": 1.655, "close": 1.724, "volume": 19641902.81, "close_time": 1737676799999, "quote_volume": 33297126.63239, "trades": 141934, "taker_buy_base": 9497357.75, "taker_buy_quote": 16103150.37439 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 1.724, "high": 1.815, "low": 1.682, "close": 1.72, "volume": 18573893.58, "close_time": 1737763199999, "quote_volume": 32711595.76163, "trades": 118870, "taker_buy_base": 9262216.26, "taker_buy_quote": 16320402.348 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 1.719, "high": 1.719, "low": 1.631, "close": 1.634, "volume": 11406713.38, "close_time": 1737849599999, "quote_volume": 19069236.29426, "trades": 70886, "taker_buy_base": 5667408.22, "taker_buy_quote": 9473372.84806 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 1.634, "high": 1.676, "low": 1.56, "close": 1.562, "volume": 12415657.1, "close_time": 1737935999999, "quote_volume": 20186552.09661, "trades": 70967, "taker_buy_base": 5826542.06, "taker_buy_quote": 9481880.01099 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 1.562, "high": 1.562, "low": 1.316, "close": 1.457, "volume": 55348398.87, "close_time": 1738022399999, "quote_volume": 78344961.87965, "trades": 240499, "taker_buy_base": 27864247.15, "taker_buy_quote": 39409562.97442 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 1.458, "high": 1.477, "low": 1.357, "close": 1.371, "volume": 13156194.19, "close_time": 1738108799999, "quote_volume": 18829882.2029, "trades": 81669, "taker_buy_base": 6559514.85, "taker_buy_quote": 9393790.36727 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 1.37, "high": 1.512, "low": 1.368, "close": 1.434, "volume": 22042603.17, "close_time": 1738195199999, "quote_volume": 31875978.79425, "trades": 130931, "taker_buy_base": 11333791.09, "taker_buy_quote": 16401934.58811 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 1.435, "high": 1.504, "low": 1.419, "close": 1.454, "volume": 13977571.02, "close_time": 1738281599999, "quote_volume": 20700444.94806, "trades": 81357, "taker_buy_base": 7538408.66, "taker_buy_quote": 11170102.87775 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 1.453, "high": 1.503, "low": 1.379, "close": 1.428, "volume": 33866289.14, "close_time": 1738367999999, "quote_volume": 48764734.64262, "trades": 162558, "taker_buy_base": 17321273.64, "taker_buy_quote": 24935622.78818 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 1.427, "high": 1.459, "low": 1.326, "close": 1.336, "volume": 18625400.89, "close_time": 1738454399999, "quote_volume": 25988796.92686, "trades": 113812, "taker_buy_base": 8784411.34, "taker_buy_quote": 12265972.16824 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 1.335, "high": 1.369, "low": 1.051, "close": 1.117, "volume": 64397002.26, "close_time": 1738540799999, "quote_volume": 76840617.08984, "trades": 325769, "taker_buy_base": 30878105.47, "taker_buy_quote": 36786248.35749 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 1.118, "high": 1.212, "low": 0.786, "close": 1.187, "volume": 196289795.04, "close_time": 1738627199999, "quote_volume": 201433271.96614, "trades": 813308, "taker_buy_base": 94108977.56, "taker_buy_quote": 97001062.31301 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 1.186, "high": 1.193, "low": 1.044, "close": 1.111, "volume": 63857848.64, "close_time": 1738713599999, "quote_volume": 70482933.61255, "trades": 266866, "taker_buy_base": 31858430.45, "taker_buy_quote": 35178690.89549 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 1.112, "high": 1.146, "low": 1.071, "close": 1.089, "volume": 29080890.81, "close_time": 1738799999999, "quote_volume": 32296167.42862, "trades": 127888, "taker_buy_base": 13999189.24, "taker_buy_quote": 15551388.19707 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 1.089, "high": 1.132, "low": 1.023, "close": 1.038, "volume": 24668879.17, "close_time": 1738886399999, "quote_volume": 26504145.00279, "trades": 120719, "taker_buy_base": 12069780.99, "taker_buy_quote": 12977155.84358 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 1.038, "high": 1.117, "low": 0.983, "close": 1.019, "volume": 26566772.08, "close_time": 1738972799999, "quote_volume": 28132844.301, "trades": 134092, "taker_buy_base": 13502341.74, "taker_buy_quote": 14312616.51969 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 1.019, "high": 1.071, "low": 0.999, "close": 1.061, "volume": 13977942.79, "close_time": 1739059199999, "quote_volume": 14328962.53325, "trades": 62294, "taker_buy_base": 7058663.09, "taker_buy_quote": 7240554.55231 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 1.061, "high": 1.09, "low": 1.016, "close": 1.079, "volume": 15907125.5, "close_time": 1739145599999, "quote_volume": 16924149.51966, "trades": 78361, "taker_buy_base": 7466341.7, "taker_buy_quote": 7936642.71816 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 1.078, "high": 1.116, "low": 1.038, "close": 1.098, "volume": 22925601.43, "close_time": 1739231999999, "quote_volume": 24968083.67714, "trades": 104403, "taker_buy_base": 11533941.79, "taker_buy_quote": 12572726.76926 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 1.097, "high": 1.143, "low": 1.051, "close": 1.071, "volume": 19570792.57, "close_time": 1739318399999, "quote_volume": 21549382.79314, "trades": 92686, "taker_buy_base": 9431545.11, "taker_buy_quote": 10386384.93089 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 1.071, "high": 1.153, "low": 1.025, "close": 1.122, "volume": 28030785.92, "close_time": 1739404799999, "quote_volume": 30022795.01825, "trades": 129325, "taker_buy_base": 13560052.13, "taker_buy_quote": 14532975.74469 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 1.123, "high": 1.162, "low": 1.085, "close": 1.124, "volume": 19771764.21, "close_time": 1739491199999, "quote_volume": 22127921.86032, "trades": 85007, "taker_buy_base": 9790198.32, "taker_buy_quote": 10963344.0561 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 1.124, "high": 1.199, "low": 1.112, "close": 1.157, "volume": 20899510.27, "close_time": 1739577599999, "quote_volume": 24214480.41022, "trades": 92118, "taker_buy_base": 10431426.0, "taker_buy_quote": 12092133.42551 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 1.158, "high": 1.165, "low": 1.115, "close": 1.129, "volume": 10002015.97, "close_time": 1739663999999, "quote_volume": 11413180.11852, "trades": 48563, "taker_buy_base": 4735116.42, "taker_buy_quote": 5406838.78542 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 1.129, "high": 1.149, "low": 1.1, "close": 1.117, "volume": 8711974.1, "close_time": 1739750399999, "quote_volume": 9797113.90527, "trades": 45764, "taker_buy_base": 4332156.64, "taker_buy_quote": 4871556.36692 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 1.117, "high": 1.213, "low": 1.104, "close": 1.206, "volume": 27986677.55, "close_time": 1739836799999, "quote_volume": 32646395.91942, "trades": 131849, "taker_buy_base": 14282627.75, "taker_buy_quote": 16670216.90382 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 1.206, "high": 1.217, "low": 1.043, "close": 1.088, "volume": 28995939.98, "close_time": 1739923199999, "quote_volume": 32128561.92174, "trades": 135012, "taker_buy_base": 14181607.13, "taker_buy_quote": 15730864.4675 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 1.088, "high": 1.153, "low": 1.075, "close": 1.127, "volume": 16140210.68, "close_time": 1740009599999, "quote_volume": 18134947.8843, "trades": 89175, "taker_buy_base": 7653473.06, "taker_buy_quote": 8602070.382 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 1.127, "high": 1.183, "low": 1.123, "close": 1.163, "volume": 18742868.58, "close_time": 1740095999999, "quote_volume": 21599273.00067, "trades": 106683, "taker_buy_base": 9749267.0, "taker_buy_quote": 11235560.58856 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 1.163, "high": 1.205, "low": 1.075, "close": 1.089, "volume": 28953574.7, "close_time": 1740182399999, "quote_volume": 33316905.56722, "trades": 136973, "taker_buy_base": 14285572.63, "taker_buy_quote": 16458375.67478 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 1.09, "high": 1.155, "low": 1.072, "close": 1.143, "volume": 17128020.68, "close_time": 1740268799999, "quote_volume": 19031004.54998, "trades": 73952, "taker_buy_base": 8495161.09, "taker_buy_quote": 9449612.27793 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 1.144, "high": 1.192, "low": 1.138, "close": 1.18, "volume": 18310593.09, "close_time": 1740355199999, "quote_volume": 21352842.50296, "trades": 91618, "taker_buy_base": 8835250.36, "taker_buy_quote": 10314736.1341 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 1.18, "high": 1.199, "low": 0.976, "close": 1.004, "volume": 39894853.57, "close_time": 1740441599999, "quote_volume": 43051584.33037, "trades": 187119, "taker_buy_base": 19214556.86, "taker_buy_quote": 20728482.04406 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 1.003, "high": 1.093, "low": 0.932, "close": 1.079, "volume": 58986124.77, "close_time": 1740527999999, "quote_volume": 58754878.95843, "trades": 239440, "taker_buy_base": 29972427.8, "taker_buy_quote": 29874592.82847 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 1.079, "high": 1.179, "low": 1.052, "close": 1.156, "volume": 40715833.73, "close_time": 1740614399999, "quote_volume": 44748597.95199, "trades": 189683, "taker_buy_base": 19430624.85, "taker_buy_quote": 21368148.10175 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 1.156, "high": 1.208, "low": 1.073, "close": 1.108, "volume": 29203014.45, "close_time": 1740700799999, "quote_volume": 33737588.98065, "trades": 147734, "taker_buy_base": 14379277.0, "taker_buy_quote": 16584548.0024 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 1.108, "high": 1.114, "low": 1.017, "close": 1.08, "volume": 37531902.44, "close_time": 1740787199999, "quote_volume": 40008665.74635, "trades": 273762, "taker_buy_base": 19205406.19, "taker_buy_quote": 20476721.6781 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 1.081, "high": 1.101, "low": 1.025, "close": 1.042, "volume": 17219627.31, "close_time": 1740873599999, "quote_volume": 18180401.92074, "trades": 89111, "taker_buy_base": 8789255.03, "taker_buy_quote": 9285795.80952 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 1.042, "high": 1.18, "low": 1.032, "close": 1.169, "volume": 29132088.36, "close_time": 1740959999999, "quote_volume": 32437784.00796, "trades": 178793, "taker_buy_base": 14179225.84, "taker_buy_quote": 15762883.56989 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 1.168, "high": 1.172, "low": 0.961, "close": 0.984, "volume": 34614434.28, "close_time": 1741046399999, "quote_volume": 36851090.46635, "trades": 208381, "taker_buy_base": 17272769.61, "taker_buy_quote": 18378277.68275 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 0.985, "high": 0.99, "low": 0.874, "close": 0.942, "volume": 54450237.25, "close_time": 1741132799999, "quote_volume": 51144495.5355, "trades": 317832, "taker_buy_base": 26189016.36, "taker_buy_quote": 24612993.30191 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 0.941, "high": 1.008, "low": 0.923, "close": 0.987, "volume": 26075818.41, "close_time": 1741219199999, "quote_volume": 25115784.59903, "trades": 115674, "taker_buy_base": 13358144.62, "taker_buy_quote": 12873386.04634 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 0.987, "high": 1.045, "low": 0.954, "close": 0.954, "volume": 24486856.86, "close_time": 1741305599999, "quote_volume": 24469977.75248, "trades": 112751, "taker_buy_base": 12908700.16, "taker_buy_quote": 12900986.18719 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 0.954, "high": 1.001, "low": 0.912, "close": 0.956, "volume": 35974702.52, "close_time": 1741391999999, "quote_volume": 34639843.09345, "trades": 158880, "taker_buy_base": 17980184.99, "taker_buy_quote": 17316315.87012 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 0.956, "high": 0.963, "low": 0.918, "close": 0.935, "volume": 11917917.49, "close_time": 1741478399999, "quote_volume": 11175895.69651, "trades": 52105, "taker_buy_base": 5856220.13, "taker_buy_quote": 5491331.85127 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 0.935, "high": 0.941, "low": 0.84, "close": 0.848, "volume": 19092976.88, "close_time": 1741564799999, "quote_volume": 16797975.38395, "trades": 77051, "taker_buy_base": 8842787.28, "taker_buy_quote": 7768083.70343 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 0.849, "high": 0.932, "low": 0.8, "close": 0.803, "volume": 45736002.2, "close_time": 1741651199999, "quote_volume": 39705740.92709, "trades": 178283, "taker_buy_base": 22522904.65, "taker_buy_quote": 19553375.90355 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 0.804, "high": 0.881, "low": 0.741, "close": 0.851, "volume": 54847653.01, "close_time": 1741737599999, "quote_volume": 44860435.03324, "trades": 182975, "taker_buy_base": 27571522.34, "taker_buy_quote": 22567711.1437 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 0.851, "high": 0.883, "low": 0.81, "close": 0.878, "volume": 31000389.35, "close_time": 1741823999999, "quote_volume": 26277608.91371, "trades": 116168, "taker_buy_base": 15483313.5, "taker_buy_quote": 13125873.92804 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 0.879, "high": 0.887, "low": 0.82, "close": 0.837, "volume": 31899376.47, "close_time": 1741910399999, "quote_volume": 27210858.20804, "trades": 110736, "taker_buy_base": 16547621.88, "taker_buy_quote": 14119941.58123 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 0.837, "high": 0.891, "low": 0.833, "close": 0.867, "volume": 14634897.92, "close_time": 1741996799999, "quote_volume": 12683923.62912, "trades": 60511, "taker_buy_base": 7851682.21, "taker_buy_quote": 6805149.93746 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 0.867, "high": 0.896, "low": 0.859, "close": 0.887, "volume": 11483938.83, "close_time": 1742083199999, "quote_volume": 10036206.79616, "trades": 45950, "taker_buy_base": 6045624.62, "taker_buy_quote": 5283749.7812 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 0.887, "high": 0.892, "low": 0.821, "close": 0.831, "volume": 22591248.62, "close_time": 1742169599999, "quote_volume": 19179938.4122, "trades": 75944, "taker_buy_base": 11606915.16, "taker_buy_quote": 9854321.27273 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 0.83, "high": 0.915, "low": 0.83, "close": 0.887, "volume": 21632809.2, "close_time": 1742255999999, "quote_volume": 18895025.88764, "trades": 77837, "taker_buy_base": 11129117.32, "taker_buy_quote": 9725176.70486 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 0.887, "high": 0.888, "low": 0.837, "close": 0.874, "volume": 11342961.01, "close_time": 1742342399999, "quote_volume": 9814122.93114, "trades": 59120, "taker_buy_base": 5956502.63, "taker_buy_quote": 5152581.07128 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 0.874, "high": 0.937, "low": 0.868, "close": 0.921, "volume": 25325269.72, "close_time": 1742428799999, "quote_volume": 23006319.50198, "trades": 97845, "taker_buy_base": 13581898.08, "taker_buy_quote": 12336090.30009 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 0.921, "high": 0.926, "low": 0.868, "close": 0.881, "volume": 13824700.02, "close_time": 1742515199999, "quote_volume": 12337789.70555, "trades": 74193, "taker_buy_base": 6908635.99, "taker_buy_quote": 6170428.19409 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 0.88, "high": 0.888, "low": 0.838, "close": 0.847, "volume": 11967924.34, "close_time": 1742601599999, "quote_volume": 10266725.17341, "trades": 57129, "taker_buy_base": 6118547.96, "taker_buy_quote": 5246706.13465 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 0.847, "high": 0.876, "low": 0.847, "close": 0.861, "volume": 5664848.31, "close_time": 1742687999999, "quote_volume": 4875621.77793, "trades": 28512, "taker_buy_base": 2493866.57, "taker_buy_quote": 2147010.12076 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 0.86, "high": 0.873, "low": 0.84, "close": 0.859, "volume": 10162868.15, "close_time": 1742774399999, "quote_volume": 8709251.18326, "trades": 35774, "taker_buy_base": 4945475.01, "taker_buy_quote": 4239004.09435 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 0.859, "high": 0.917, "low": 0.846, "close": 0.905, "volume": 12837005.12, "close_time": 1742860799999, "quote_volume": 11464784.09167, "trades": 60035, "taker_buy_base": 6556016.72, "taker_buy_quote": 5852886.55586 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 0.905, "high": 0.916, "low": 0.885, "close": 0.904, "volume": 11120752.99, "close_time": 1742947199999, "quote_volume": 10013716.37777, "trades": 51128, "taker_buy_base": 5680426.65, "taker_buy_quote": 5115818.21007 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 0.904, "high": 0.931, "low": 0.875, "close": 0.886, "volume": 9109556.48, "close_time": 1743033599999, "quote_volume": 8212491.20046, "trades": 45234, "taker_buy_base": 4605701.1, "taker_buy_quote": 4149448.44526 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 0.885, "high": 0.93, "low": 0.883, "close": 0.905, "volume": 10112166.21, "close_time": 1743119999999, "quote_volume": 9183924.22669, "trades": 50879, "taker_buy_base": 5290355.68, "taker_buy_quote": 4807871.08244 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 0.905, "high": 0.913, "low": 0.82, "close": 0.833, "volume": 13037912.49, "close_time": 1743206399999, "quote_volume": 11087306.31518, "trades": 62647, "taker_buy_base": 6685340.92, "taker_buy_quote": 5677001.06138 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 0.832, "high": 0.839, "low": 0.752, "close": 0.766, "volume": 11621028.21, "close_time": 1743292799999, "quote_volume": 9135265.27455, "trades": 47478, "taker_buy_base": 6163572.32, "taker_buy_quote": 4835878.80519 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 0.766, "high": 0.78, "low": 0.734, "close": 0.743, "volume": 10558901.98, "close_time": 1743379199999, "quote_volume": 8005050.62703, "trades": 41509, "taker_buy_base": 5437491.64, "taker_buy_quote": 4126631.11027 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 0.744, "high": 0.76, "low": 0.718, "close": 0.734, "volume": 13432077.46, "close_time": 1743465599999, "quote_volume": 9946033.25125, "trades": 68189, "taker_buy_base": 6397257.05, "taker_buy_quote": 4740258.1903 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 0.733, "high": 0.775, "low": 0.731, "close": 0.757, "volume": 12840962.89, "close_time": 1743551999999, "quote_volume": 9716918.43746, "trades": 48836, "taker_buy_base": 6391043.47, "taker_buy_quote": 4840166.22315 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 0.757, "high": 0.76, "low": 0.697, "close": 0.701, "volume": 23348488.25, "close_time": 1743638399999, "quote_volume": 17019429.12265, "trades": 84635, "taker_buy_base": 11585637.86, "taker_buy_quote": 8451176.50684 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 0.701, "high": 0.728, "low": 0.657, "close": 0.7, "volume": 21720000.43, "close_time": 1743724799999, "quote_volume": 14928363.83427, "trades": 58526, "taker_buy_base": 10671877.77, "taker_buy_quote": 7345507.99703 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 0.7, "high": 0.72, "low": 0.677, "close": 0.71, "volume": 14828486.97, "close_time": 1743811199999, "quote_volume": 10424951.92245, "trades": 54507, "taker_buy_base": 7780678.4, "taker_buy_quote": 5474827.85847 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 0.709, "high": 0.715, "low": 0.686, "close": 0.696, "volume": 7103470.56, "close_time": 1743897599999, "quote_volume": 4972793.61948, "trades": 18641, "taker_buy_base": 3220389.44, "taker_buy_quote": 2252847.57141 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 0.697, "high": 0.697, "low": 0.582, "close": 0.601, "volume": 27742865.6, "close_time": 1743983999999, "quote_volume": 17521607.7484, "trades": 75343, "taker_buy_base": 13028587.47, "taker_buy_quote": 8203524.54848 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 0.601, "high": 0.636, "low": 0.545, "close": 0.614, "volume": 50576706.91, "close_time": 1744070399999, "quote_volume": 30084912.32513, "trades": 146729, "taker_buy_base": 24830221.5, "taker_buy_quote": 14789447.92727 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 0.615, "high": 0.635, "low": 0.581, "close": 0.591, "volume": 22193595.56, "close_time": 1744156799999, "quote_volume": 13385144.56532, "trades": 58984, "taker_buy_base": 11019278.25, "taker_buy_quote": 6651574.89195 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 0.591, "high": 0.677, "low": 0.568, "close": 0.663, "volume": 31441069.63, "close_time": 1744243199999, "quote_volume": 19381472.83898, "trades": 99324, "taker_buy_base": 17405833.67, "taker_buy_quote": 10722829.78565 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 0.664, "high": 0.664, "low": 0.628, "close": 0.64, "volume": 17371407.71, "close_time": 1744329599999, "quote_volume": 11226776.27266, "trades": 50056, "taker_buy_base": 8791188.12, "taker_buy_quote": 5678467.74989 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.639, "high": 0.672, "low": 0.638, "close": 0.662, "volume": 13763289.46, "close_time": 1744415999999, "quote_volume": 9034790.95547, "trades": 34783, "taker_buy_base": 7323798.42, "taker_buy_quote": 4809992.05858 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.662, "high": 0.696, "low": 0.655, "close": 0.689, "volume": 11299674.45, "close_time": 1744502399999, "quote_volume": 7662057.11977, "trades": 28128, "taker_buy_base": 5757322.43, "taker_buy_quote": 3902731.51953 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.689, "high": 0.711, "low": 0.66, "close": 0.672, "volume": 17762550.96, "close_time": 1744588799999, "quote_volume": 12164151.59307, "trades": 53056, "taker_buy_base": 8719973.7, "taker_buy_quote": 5980247.89679 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.673, "high": 0.703, "low": 0.646, "close": 0.66, "volume": 18175086.79, "close_time": 1744675199999, "quote_volume": 12205250.71744, "trades": 61989, "taker_buy_base": 8943464.43, "taker_buy_quote": 6011173.37857 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.659, "high": 0.667, "low": 0.634, "close": 0.637, "volume": 10530316.8, "close_time": 1744761599999, "quote_volume": 6873218.93983, "trades": 42173, "taker_buy_base": 5086080.43, "taker_buy_quote": 3323202.02879 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.637, "high": 0.649, "low": 0.616, "close": 0.634, "volume": 12641265.37, "close_time": 1744847999999, "quote_volume": 8025138.82649, "trades": 52150, "taker_buy_base": 6461731.02, "taker_buy_quote": 4104224.63977 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.634, "high": 0.655, "low": 0.629, "close": 0.646, "volume": 8920923.36, "close_time": 1744934399999, "quote_volume": 5751424.36362, "trades": 34048, "taker_buy_base": 4284890.66, "taker_buy_quote": 2762018.35952 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.646, "high": 0.668, "low": 0.639, "close": 0.663, "volume": 6416877.6, "close_time": 1745020799999, "quote_volume": 4201800.50793, "trades": 22159, "taker_buy_base": 3247853.31, "taker_buy_quote": 2129289.31572 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.663, "high": 0.713, "low": 0.662, "close": 0.703, "volume": 8404813.93, "close_time": 1745107199999, "quote_volume": 5784894.23452, "trades": 25856, "taker_buy_base": 4049944.76, "taker_buy_quote": 2788358.49133 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.703, "high": 0.724, "low": 0.696, "close": 0.716, "volume": 8243328.18, "close_time": 1745193599999, "quote_volume": 5842689.76451, "trades": 33482, "taker_buy_base": 3679069.64, "taker_buy_quote": 2608517.7242 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.716, "high": 0.736, "low": 0.696, "close": 0.701, "volume": 10719729.71, "close_time": 1745279999999, "quote_volume": 7724086.0993, "trades": 51370, "taker_buy_base": 5477472.41, "taker_buy_quote": 3949118.16793 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.7, "high": 0.743, "low": 0.676, "close": 0.741, "volume": 15036043.24, "close_time": 1745366399999, "quote_volume": 10651277.00696, "trades": 71049, "taker_buy_base": 8195689.03, "taker_buy_quote": 5806642.1752 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.741, "high": 0.778, "low": 0.738, "close": 0.772, "volume": 19468733.66, "close_time": 1745452799999, "quote_volume": 14770551.24349, "trades": 84754, "taker_buy_base": 9651399.79, "taker_buy_quote": 7329071.81338 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.771, "high": 0.796, "low": 0.741, "close": 0.792, "volume": 15293952.33, "close_time": 1745539199999, "quote_volume": 11814242.50829, "trades": 80706, "taker_buy_base": 8054450.58, "taker_buy_quote": 6236122.01818 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.791, "high": 0.821, "low": 0.775, "close": 0.807, "volume": 17636921.31, "close_time": 1745625599999, "quote_volume": 14150176.51556, "trades": 94791, "taker_buy_base": 8762935.39, "taker_buy_quote": 7034128.94406 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.808, "high": 0.848, "low": 0.808, "close": 0.842, "volume": 10138373.47, "close_time": 1745711999999, "quote_volume": 8432209.49378, "trades": 68706, "taker_buy_base": 4784133.06, "taker_buy_quote": 3979568.56107 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.843, "high": 0.855, "low": 0.773, "close": 0.774, "volume": 17499758.48, "close_time": 1745798399999, "quote_volume": 14005736.83804, "trades": 83607, "taker_buy_base": 9256133.37, "taker_buy_quote": 7393753.97039 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.773, "high": 0.804, "low": 0.754, "close": 0.783, "volume": 17617476.67, "close_time": 1745884799999, "quote_volume": 13760415.71768, "trades": 82337, "taker_buy_base": 8889519.86, "taker_buy_quote": 6949331.79964 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.784, "high": 0.798, "low": 0.75, "close": 0.758, "volume": 11692538.53, "close_time": 1745971199999, "quote_volume": 9120469.4568, "trades": 57180, "taker_buy_base": 5789693.04, "taker_buy_quote": 4517392.8167 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.758, "high": 0.763, "low": 0.722, "close": 0.729, "volume": 15701337.16, "close_time": 1746057599999, "quote_volume": 11684171.54551, "trades": 61091, "taker_buy_base": 8121934.78, "taker_buy_quote": 6041611.92902 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.729, "high": 0.747, "low": 0.724, "close": 0.731, "volume": 16741359.89, "close_time": 1746143999999, "quote_volume": 12303639.64559, "trades": 60103, "taker_buy_base": 9403107.99, "taker_buy_quote": 6913924.24825 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.73, "high": 0.748, "low": 0.698, "close": 0.713, "volume": 24356717.61, "close_time": 1746230399999, "quote_volume": 17766878.80157, "trades": 84344, "taker_buy_base": 11988524.59, "taker_buy_quote": 8746386.20318 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.712, "high": 0.718, "low": 0.66, "close": 0.678, "volume": 14588350.32, "close_time": 1746316799999, "quote_volume": 10093352.45427, "trades": 43550, "taker_buy_base": 7241434.15, "taker_buy_quote": 5008676.65051 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.678, "high": 0.688, "low": 0.654, "close": 0.665, "volume": 12209035.46, "close_time": 1746403199999, "quote_volume": 8220967.47915, "trades": 42991, "taker_buy_base": 5727599.24, "taker_buy_quote": 3855382.36592 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.664, "high": 0.682, "low": 0.638, "close": 0.641, "volume": 14946762.04, "close_time": 1746489599999, "quote_volume": 9863066.73323, "trades": 52414, "taker_buy_base": 7290375.21, "taker_buy_quote": 4810320.44599 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.642, "high": 0.643, "low": 0.583, "close": 0.611, "volume": 22478868.63, "close_time": 1746575999999, "quote_volume": 13884266.42415, "trades": 78386, "taker_buy_base": 11663733.91, "taker_buy_quote": 7203954.84648 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.61, "high": 0.633, "low": 0.573, "close": 0.597, "volume": 30624195.92, "close_time": 1746662399999, "quote_volume": 18414724.3713, "trades": 85875, "taker_buy_base": 16929337.87, "taker_buy_quote": 10182587.28655 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.596, "high": 0.699, "low": 0.594, "close": 0.692, "volume": 49958542.61, "close_time": 1746748799999, "quote_volume": 32276637.1459, "trades": 114265, "taker_buy_base": 25910386.32, "taker_buy_quote": 16728815.18086 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.693, "high": 0.77, "low": 0.689, "close": 0.761, "volume": 57381862.85, "close_time": 1746835199999, "quote_volume": 42069060.81574, "trades": 202829, "taker_buy_base": 28030474.0, "taker_buy_quote": 20558300.95415 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.761, "high": 0.935, "low": 0.751, "close": 0.91, "volume": 62961262.94, "close_time": 1746921599999, "quote_volume": 51653585.84103, "trades": 248804, "taker_buy_base": 32224799.09, "taker_buy_quote": 26432202.01551 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.91, "high": 0.954, "low": 0.836, "close": 0.862, "volume": 67807631.74, "close_time": 1747007999999, "quote_volume": 60461712.64522, "trades": 293867, "taker_buy_base": 33141408.82, "taker_buy_quote": 29577753.26482 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.863, "high": 0.914, "low": 0.805, "close": 0.824, "volume": 67223965.92, "close_time": 1747094399999, "quote_volume": 57951736.53992, "trades": 277084, "taker_buy_base": 32133767.76, "taker_buy_quote": 27737464.0725 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.824, "high": 0.912, "low": 0.771, "close": 0.903, "volume": 48244679.29, "close_time": 1747180799999, "quote_volume": 40317100.68305, "trades": 188569, "taker_buy_base": 25531680.42, "taker_buy_quote": 21365262.54913 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.903, "high": 0.92, "low": 0.801, "close": 0.818, "volume": 41854965.28, "close_time": 1747267199999, "quote_volume": 35784361.54533, "trades": 163841, "taker_buy_base": 21216273.92, "taker_buy_quote": 18167790.29529 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.818, "high": 0.845, "low": 0.727, "close": 0.75, "volume": 48940834.18, "close_time": 1747353599999, "quote_volume": 38329602.26344, "trades": 192750, "taker_buy_base": 25419851.78, "taker_buy_quote": 19911110.98995 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.75, "high": 0.772, "low": 0.697, "close": 0.708, "volume": 32106092.3, "close_time": 1747439999999, "quote_volume": 23957343.12253, "trades": 120121, "taker_buy_base": 15765464.99, "taker_buy_quote": 11817505.72908 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.709, "high": 0.714, "low": 0.685, "close": 0.698, "volume": 19930963.44, "close_time": 1747526399999, "quote_volume": 13936540.12323, "trades": 88030, "taker_buy_base": 10373211.77, "taker_buy_quote": 7259258.27971 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.698, "high": 0.753, "low": 0.666, "close": 0.73, "volume": 32021651.65, "close_time": 1747612799999, "quote_volume": 22804249.14403, "trades": 124407, "taker_buy_base": 16650537.49, "taker_buy_quote": 11852098.73197 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.73, "high": 0.737, "low": 0.675, "close": 0.713, "volume": 28610451.82, "close_time": 1747699199999, "quote_volume": 20029607.12835, "trades": 107205, "taker_buy_base": 14605180.47, "taker_buy_quote": 10222403.14613 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.712, "high": 0.74, "low": 0.691, "close": 0.72, "volume": 26487487.58, "close_time": 1747785599999, "quote_volume": 18911353.6105, "trades": 97630, "taker_buy_base": 13540680.1, "taker_buy_quote": 9674435.29318 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.721, "high": 0.775, "low": 0.707, "close": 0.743, "volume": 52507801.31, "close_time": 1747871999999, "quote_volume": 38653968.15194, "trades": 162029, "taker_buy_base": 26371849.93, "taker_buy_quote": 19429575.31669 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.744, "high": 0.83, "low": 0.741, "close": 0.812, "volume": 43442044.26, "close_time": 1747958399999, "quote_volume": 34112910.34162, "trades": 142404, "taker_buy_base": 21358219.29, "taker_buy_quote": 16772533.93252 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.811, "high": 0.844, "low": 0.737, "close": 0.744, "volume": 54007813.1, "close_time": 1748044799999, "quote_volume": 42771669.31385, "trades": 185032, "taker_buy_base": 25806908.43, "taker_buy_quote": 20467813.445 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.744, "high": 0.78, "low": 0.737, "close": 0.744, "volume": 18271648.43, "close_time": 1748131199999, "quote_volume": 13878077.81827, "trades": 70633, "taker_buy_base": 9273819.9, "taker_buy_quote": 7049319.10615 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.743, "high": 0.752, "low": 0.706, "close": 0.746, "volume": 21842203.34, "close_time": 1748217599999, "quote_volume": 15907651.22351, "trades": 74113, "taker_buy_base": 11187706.88, "taker_buy_quote": 8158987.14512 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.746, "high": 0.784, "low": 0.74, "close": 0.76, "volume": 22287400.98, "close_time": 1748303999999, "quote_volume": 17001375.54681, "trades": 73167, "taker_buy_base": 10856887.08, "taker_buy_quote": 8282893.88812 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.761, "high": 0.79, "low": 0.741, "close": 0.761, "volume": 26187679.45, "close_time": 1748390399999, "quote_volume": 20203578.44093, "trades": 91539, "taker_buy_base": 13634227.61, "taker_buy_quote": 10527931.4045 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.761, "high": 0.797, "low": 0.744, "close": 0.778, "volume": 30230162.07, "close_time": 1748476799999, "quote_volume": 23189720.30956, "trades": 107124, "taker_buy_base": 16458441.24, "taker_buy_quote": 12624070.56619 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.778, "high": 0.823, "low": 0.728, "close": 0.732, "volume": 39953720.82, "close_time": 1748563199999, "quote_volume": 31054842.4928, "trades": 119387, "taker_buy_base": 20659327.02, "taker_buy_quote": 16066588.95731 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.732, "high": 0.735, "low": 0.617, "close": 0.621, "volume": 62786675.49, "close_time": 1748649599999, "quote_volume": 42511964.72386, "trades": 151896, "taker_buy_base": 30513944.13, "taker_buy_quote": 20721901.93977 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.621, "high": 0.662, "low": 0.597, "close": 0.65, "volume": 39606549.88, "close_time": 1748735999999, "quote_volume": 24879933.52733, "trades": 95341, "taker_buy_base": 21083056.68, "taker_buy_quote": 13237383.85382 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.65, "high": 0.662, "low": 0.631, "close": 0.649, "volume": 21855442.93, "close_time": 1748822399999, "quote_volume": 14145645.27554, "trades": 52205, "taker_buy_base": 11127894.26, "taker_buy_quote": 7203768.63951 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.649, "high": 0.675, "low": 0.628, "close": 0.669, "volume": 24576182.47, "close_time": 1748908799999, "quote_volume": 15912767.10094, "trades": 68971, "taker_buy_base": 12220924.55, "taker_buy_quote": 7917793.76588 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.669, "high": 0.69, "low": 0.658, "close": 0.665, "volume": 25604948.39, "close_time": 1748995199999, "quote_volume": 17308326.41941, "trades": 59842, "taker_buy_base": 12427625.93, "taker_buy_quote": 8407114.09329 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.664, "high": 0.68, "low": 0.623, "close": 0.627, "volume": 25503969.85, "close_time": 1749081599999, "quote_volume": 16529655.24258, "trades": 61650, "taker_buy_base": 12537431.29, "taker_buy_quote": 8134596.7045 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.627, "high": 0.652, "low": 0.579, "close": 0.59, "volume": 43416699.39, "close_time": 1749167999999, "quote_volume": 26785214.95319, "trades": 95691, "taker_buy_base": 20641055.73, "taker_buy_quote": 12744126.31185 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.59, "high": 0.616, "low": 0.585, "close": 0.592, "volume": 28315341.4, "close_time": 1749254399999, "quote_volume": 16971134.77228, "trades": 62380, "taker_buy_base": 15157505.26, "taker_buy_quote": 9087766.48532 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.592, "high": 0.64, "low": 0.591, "close": 0.627, "volume": 21849604.32, "close_time": 1749340799999, "quote_volume": 13587242.46216, "trades": 43022, "taker_buy_base": 10817034.79, "taker_buy_quote": 6722972.77534 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.627, "high": 0.629, "low": 0.608, "close": 0.61, "volume": 22523104.35, "close_time": 1749427199999, "quote_volume": 13892698.87581, "trades": 37488, "taker_buy_base": 11288689.57, "taker_buy_quote": 6965581.86767 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.611, "high": 0.659, "low": 0.593, "close": 0.655, "volume": 30064970.18, "close_time": 1749513599999, "quote_volume": 18659955.00314, "trades": 63282, "taker_buy_base": 16050933.76, "taker_buy_quote": 9963939.17423 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.656, "high": 0.725, "low": 0.636, "close": 0.725, "volume": 59559602.62, "close_time": 1749599999999, "quote_volume": 40955484.42657, "trades": 137779, "taker_buy_base": 30532432.15, "taker_buy_quote": 20990325.62696 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.725, "high": 0.75, "low": 0.686, "close": 0.694, "volume": 53232116.1, "close_time": 1749686399999, "quote_volume": 38315400.47545, "trades": 127658, "taker_buy_base": 25792611.26, "taker_buy_quote": 18597456.95951 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.694, "high": 0.705, "low": 0.628, "close": 0.63, "volume": 38271949.85, "close_time": 1749772799999, "quote_volume": 25536266.12676, "trades": 86198, "taker_buy_base": 18806715.19, "taker_buy_quote": 12565098.40731 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.629, "high": 0.63, "low": 0.559, "close": 0.591, "volume": 102477217.79, "close_time": 1749859199999, "quote_volume": 60073440.62086, "trades": 165222, "taker_buy_base": 54869880.48, "taker_buy_quote": 32178431.20991 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.591, "high": 0.607, "low": 0.583, "close": 0.6, "volume": 38182291.55, "close_time": 1749945599999, "quote_volume": 22750775.49231, "trades": 62602, "taker_buy_base": 18011516.81, "taker_buy_quote": 10734481.15675 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.599, "high": 0.603, "low": 0.575, "close": 0.592, "volume": 22540162.39, "close_time": 1750031999999, "quote_volume": 13337359.80349, "trades": 38710, "taker_buy_base": 11182737.89, "taker_buy_quote": 6620857.66498 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.592, "high": 0.618, "low": 0.58, "close": 0.583, "volume": 54696982.86, "close_time": 1750118399999, "quote_volume": 32939921.84636, "trades": 73204, "taker_buy_base": 25924676.97, "taker_buy_quote": 15621126.49638 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.583, "high": 0.597, "low": 0.545, "close": 0.559, "volume": 52153430.33, "close_time": 1750204799999, "quote_volume": 29758380.9766, "trades": 82452, "taker_buy_base": 25550692.43, "taker_buy_quote": 14587892.94539 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.56, "high": 0.571, "low": 0.532, "close": 0.564, "volume": 49095606.02, "close_time": 1750291199999, "quote_volume": 27011036.09999, "trades": 71700, "taker_buy_base": 25971845.12, "taker_buy_quote": 14278601.71113 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.564, "high": 0.576, "low": 0.555, "close": 0.565, "volume": 17256228.53, "close_time": 1750377599999, "quote_volume": 9749540.75444, "trades": 32338, "taker_buy_base": 8897002.84, "taker_buy_quote": 5028628.06093 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.565, "high": 0.58, "low": 0.534, "close": 0.542, "volume": 35803209.9, "close_time": 1750463999999, "quote_volume": 19946882.71377, "trades": 51218, "taker_buy_base": 18089011.44, "taker_buy_quote": 10091812.41125 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.542, "high": 0.554, "low": 0.495, "close": 0.506, "volume": 40243418.75, "close_time": 1750550399999, "quote_volume": 21084383.28136, "trades": 57365, "taker_buy_base": 19413480.27, "taker_buy_quote": 10165059.57615 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.507, "high": 0.521, "low": 0.457, "close": 0.486, "volume": 67333382.27, "close_time": 1750636799999, "quote_volume": 32701623.24252, "trades": 103544, "taker_buy_base": 32280895.77, "taker_buy_quote": 15690902.17207 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.486, "high": 0.553, "low": 0.483, "close": 0.547, "volume": 43576966.15, "close_time": 1750723199999, "quote_volume": 22229171.96702, "trades": 76455, "taker_buy_base": 22287944.53, "taker_buy_quote": 11387957.38234 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.547, "high": 0.576, "low": 0.543, "close": 0.555, "volume": 28666270.41, "close_time": 1750809599999, "quote_volume": 15898232.21909, "trades": 57251, "taker_buy_base": 14943956.81, "taker_buy_quote": 8288757.28302 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.556, "high": 0.559, "low": 0.536, "close": 0.54, "volume": 24446708.46, "close_time": 1750895999999, "quote_volume": 13435401.28282, "trades": 46538, "taker_buy_base": 11540382.73, "taker_buy_quote": 6347619.92038 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.54, "high": 0.559, "low": 0.52, "close": 0.529, "volume": 23131496.63, "close_time": 1750982399999, "quote_volume": 12393238.29163, "trades": 44491, "taker_buy_base": 11535431.77, "taker_buy_quote": 6183660.72243 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.529, "high": 0.541, "low": 0.522, "close": 0.535, "volume": 17996136.69, "close_time": 1751068799999, "quote_volume": 9572223.07022, "trades": 35309, "taker_buy_base": 8736936.88, "taker_buy_quote": 4652392.91053 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.535, "high": 0.556, "low": 0.531, "close": 0.552, "volume": 10447080.08, "close_time": 1751155199999, "quote_volume": 5654802.2109, "trades": 18471, "taker_buy_base": 5243039.13, "taker_buy_quote": 2839037.87328 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.552, "high": 0.623, "low": 0.548, "close": 0.607, "volume": 29828471.95, "close_time": 1751241599999, "quote_volume": 17290485.72431, "trades": 53539, "taker_buy_base": 14747514.81, "taker_buy_quote": 8540885.02047 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.607, "high": 0.61, "low": 0.563, "close": 0.568, "volume": 29991132.84, "close_time": 1751327999999, "quote_volume": 17417787.36766, "trades": 55255, "taker_buy_base": 14619843.27, "taker_buy_quote": 8480134.49094 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.568, "high": 0.572, "low": 0.524, "close": 0.528, "volume": 19772578.73, "close_time": 1751414399999, "quote_volume": 10822037.82396, "trades": 34788, "taker_buy_base": 9645286.51, "taker_buy_quote": 5279285.38013 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.528, "high": 0.575, "low": 0.523, "close": 0.564, "volume": 29588939.96, "close_time": 1751500799999, "quote_volume": 16295847.08734, "trades": 56093, "taker_buy_base": 14890255.22, "taker_buy_quote": 8195073.20301 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.563, "high": 0.59, "low": 0.561, "close": 0.574, "volume": 23534464.84, "close_time": 1751587199999, "quote_volume": 13568174.86681, "trades": 56563, "taker_buy_base": 11226659.34, "taker_buy_quote": 6473988.39429 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.573, "high": 0.58, "low": 0.525, "close": 0.531, "volume": 18498158.9, "close_time": 1751673599999, "quote_volume": 10094276.88875, "trades": 38576, "taker_buy_base": 9603607.66, "taker_buy_quote": 5234233.99914 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.53, "high": 0.539, "low": 0.519, "close": 0.533, "volume": 10395703.05, "close_time": 1751759999999, "quote_volume": 5503066.97777, "trades": 22342, "taker_buy_base": 5045106.84, "taker_buy_quote": 2671941.86498 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.532, "high": 0.555, "low": 0.52, "close": 0.543, "volume": 20709229.02, "close_time": 1751846399999, "quote_volume": 11133811.00756, "trades": 36287, "taker_buy_base": 11117931.86, "taker_buy_quote": 5977748.81999 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.544, "high": 0.555, "low": 0.535, "close": 0.546, "volume": 20687888.29, "close_time": 1751932799999, "quote_volume": 11268145.53296, "trades": 43340, "taker_buy_base": 9842890.96, "taker_buy_quote": 5364955.97003 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.545, "high": 0.553, "low": 0.53, "close": 0.549, "volume": 21901855.38, "close_time": 1752019199999, "quote_volume": 11874844.20987, "trades": 39879, "taker_buy_base": 11495526.46, "taker_buy_quote": 6232717.68968 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.549, "high": 0.6, "low": 0.535, "close": 0.588, "volume": 43738294.16, "close_time": 1752105599999, "quote_volume": 24653766.91859, "trades": 69060, "taker_buy_base": 22461581.48, "taker_buy_quote": 12674820.12437 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.587, "high": 0.662, "low": 0.579, "close": 0.658, "volume": 51507511.14, "close_time": 1752191999999, "quote_volume": 31521380.58764, "trades": 84989, "taker_buy_base": 25872292.37, "taker_buy_quote": 15865280.13237 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.658, "high": 0.701, "low": 0.646, "close": 0.659, "volume": 65779778.26, "close_time": 1752278399999, "quote_volume": 44638340.02211, "trades": 157230, "taker_buy_base": 31350987.16, "taker_buy_quote": 21301558.69164 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.659, "high": 0.668, "low": 0.616, "close": 0.648, "volume": 33696667.44, "close_time": 1752364799999, "quote_volume": 21764220.38678, "trades": 81291, "taker_buy_base": 16620585.98, "taker_buy_quote": 10751359.67101 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.649, "high": 0.675, "low": 0.642, "close": 0.654, "volume": 21494564.28, "close_time": 1752451199999, "quote_volume": 14144976.28169, "trades": 75845, "taker_buy_base": 11273115.14, "taker_buy_quote": 7418792.93301 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.654, "high": 0.701, "low": 0.644, "close": 0.658, "volume": 46134427.69, "close_time": 1752537599999, "quote_volume": 31209310.84409, "trades": 134703, "taker_buy_base": 23326660.0, "taker_buy_quote": 15787124.53823 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.659, "high": 0.709, "low": 0.633, "close": 0.706, "volume": 39407651.83, "close_time": 1752623999999, "quote_volume": 26203633.91301, "trades": 122162, "taker_buy_base": 20574627.95, "taker_buy_quote": 13699947.28994 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.706, "high": 0.737, "low": 0.687, "close": 0.706, "volume": 58821369.74, "close_time": 1752710399999, "quote_volume": 42010862.60848, "trades": 135905, "taker_buy_base": 29264420.52, "taker_buy_quote": 20928755.25773 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.706, "high": 0.731, "low": 0.683, "close": 0.719, "volume": 53775724.73, "close_time": 1752796799999, "quote_volume": 38067067.73095, "trades": 146783, "taker_buy_base": 26186146.55, "taker_buy_quote": 18561979.40036 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.72, "high": 0.821, "low": 0.714, "close": 0.749, "volume": 100339134.01, "close_time": 1752883199999, "quote_volume": 77633531.44221, "trades": 263160, "taker_buy_base": 53445842.19, "taker_buy_quote": 41419830.49653 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.748, "high": 0.791, "low": 0.722, "close": 0.763, "volume": 34008627.04, "close_time": 1752969599999, "quote_volume": 25587127.88643, "trades": 97704, "taker_buy_base": 17341340.89, "taker_buy_quote": 13056395.71454 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.763, "high": 0.813, "low": 0.751, "close": 0.784, "volume": 44938003.46, "close_time": 1753055999999, "quote_volume": 35177446.7069, "trades": 140053, "taker_buy_base": 21126546.86, "taker_buy_quote": 16533956.42368 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.784, "high": 0.822, "low": 0.763, "close": 0.807, "volume": 47517620.17, "close_time": 1753142399999, "quote_volume": 37708755.15291, "trades": 133803, "taker_buy_base": 22910415.66, "taker_buy_quote": 18201387.35076 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.807, "high": 0.814, "low": 0.734, "close": 0.801, "volume": 63088389.58, "close_time": 1753228799999, "quote_volume": 48983219.68132, "trades": 172725, "taker_buy_base": 31381591.2, "taker_buy_quote": 24356122.01137 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.801, "high": 0.803, "low": 0.67, "close": 0.69, "volume": 58529331.82, "close_time": 1753315199999, "quote_volume": 42591723.89849, "trades": 163523, "taker_buy_base": 28052401.91, "taker_buy_quote": 20343132.95787 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.69, "high": 0.731, "low": 0.648, "close": 0.692, "volume": 53301766.4, "close_time": 1753401599999, "quote_volume": 36835702.82826, "trades": 145744, "taker_buy_base": 26374652.81, "taker_buy_quote": 18237432.94235 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.693, "high": 0.724, "low": 0.664, "close": 0.72, "volume": 42583970.88, "close_time": 1753487999999, "quote_volume": 29576547.54253, "trades": 111375, "taker_buy_base": 20980509.77, "taker_buy_quote": 14570299.82461 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.719, "high": 0.737, "low": 0.714, "close": 0.722, "volume": 15038880.37, "close_time": 1753574399999, "quote_volume": 10882751.94529, "trades": 39920, "taker_buy_base": 6971050.07, "taker_buy_quote": 5049853.17844 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.723, "high": 0.751, "low": 0.716, "close": 0.743, "volume": 21829729.78, "close_time": 1753660799999, "quote_volume": 15967325.18581, "trades": 61277, "taker_buy_base": 11071903.88, "taker_buy_quote": 8106356.89496 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.742, "high": 0.873, "low": 0.729, "close": 0.759, "volume": 214352400.49, "close_time": 1753747199999, "quote_volume": 173711732.67707, "trades": 434143, "taker_buy_base": 111749530.9, "taker_buy_quote": 90716952.0408 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.759, "high": 0.787, "low": 0.711, "close": 0.726, "volume": 62136645.53, "close_time": 1753833599999, "quote_volume": 46375158.91859, "trades": 154881, "taker_buy_base": 29323098.64, "taker_buy_quote": 21929246.25652 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.726, "high": 0.728, "low": 0.667, "close": 0.706, "volume": 46736445.11, "close_time": 1753919999999, "quote_volume": 32759242.06103, "trades": 123961, "taker_buy_base": 22370165.04, "taker_buy_quote": 15686178.13469 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.706, "high": 0.73, "low": 0.661, "close": 0.667, "volume": 29995105.39, "close_time": 1754006399999, "quote_volume": 20969979.46317, "trades": 74807, "taker_buy_base": 14406371.51, "taker_buy_quote": 10075888.71971 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.667, "high": 0.673, "low": 0.622, "close": 0.648, "volume": 46869991.09, "close_time": 1754092799999, "quote_volume": 30524491.78199, "trades": 127006, "taker_buy_base": 23516313.21, "taker_buy_quote": 15321417.90769 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.648, "high": 0.655, "low": 0.614, "close": 0.632, "volume": 27412201.39, "close_time": 1754179199999, "quote_volume": 17418927.38406, "trades": 75675, "taker_buy_base": 13396241.99, "taker_buy_quote": 8515518.81217 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.631, "high": 0.66, "low": 0.623, "close": 0.656, "volume": 16008829.39, "close_time": 1754265599999, "quote_volume": 10331265.27919, "trades": 37165, "taker_buy_base": 8324443.77, "taker_buy_quote": 5379751.61995 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.657, "high": 0.716, "low": 0.655, "close": 0.704, "volume": 31138833.7, "close_time": 1754351999999, "quote_volume": 21241484.30798, "trades": 65876, "taker_buy_base": 15506647.9, "taker_buy_quote": 10592040.34965 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.705, "high": 0.706, "low": 0.642, "close": 0.661, "volume": 33545378.69, "close_time": 1754438399999, "quote_volume": 22610171.52664, "trades": 77629, "taker_buy_base": 16133641.37, "taker_buy_quote": 10877675.37593 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.661, "high": 0.678, "low": 0.641, "close": 0.668, "volume": 24707344.25, "close_time": 1754524799999, "quote_volume": 16345930.4478, "trades": 59739, "taker_buy_base": 12896347.62, "taker_buy_quote": 8541971.85343 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.668, "high": 0.719, "low": 0.664, "close": 0.716, "volume": 29199969.11, "close_time": 1754611199999, "quote_volume": 20123261.91019, "trades": 60024, "taker_buy_base": 14043099.39, "taker_buy_quote": 9678976.14074 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.717, "high": 0.769, "low": 0.705, "close": 0.757, "volume": 57193358.89, "close_time": 1754697599999, "quote_volume": 42163306.01495, "trades": 116512, "taker_buy_base": 28571800.74, "taker_buy_quote": 21072011.33235 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.757, "high": 0.816, "low": 0.757, "close": 0.81, "volume": 46718969.88, "close_time": 1754783999999, "quote_volume": 37007890.93974, "trades": 98225, "taker_buy_base": 22544264.13, "taker_buy_quote": 17849610.91193 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.81, "high": 0.818, "low": 0.753, "close": 0.789, "volume": 40414310.1, "close_time": 1754870399999, "quote_volume": 31560794.83683, "trades": 96396, "taker_buy_base": 19469411.35, "taker_buy_quote": 15193391.73724 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.789, "high": 0.814, "low": 0.72, "close": 0.749, "volume": 46083721.08, "close_time": 1754956799999, "quote_volume": 35963693.13318, "trades": 121682, "taker_buy_base": 22354649.06, "taker_buy_quote": 17504019.84135 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.748, "high": 0.8, "low": 0.738, "close": 0.786, "volume": 40684772.68, "close_time": 1755043199999, "quote_volume": 31368084.6681, "trades": 108188, "taker_buy_base": 21398171.48, "taker_buy_quote": 16500289.27941 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.787, "high": 0.884, "low": 0.774, "close": 0.874, "volume": 77197801.35, "close_time": 1755129599999, "quote_volume": 64017500.97994, "trades": 190522, "taker_buy_base": 39788505.04, "taker_buy_quote": 32991824.46271 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.873, "high": 0.874, "low": 0.739, "close": 0.753, "volume": 85401937.66, "close_time": 1755215999999, "quote_volume": 67953719.02345, "trades": 189261, "taker_buy_base": 40475394.92, "taker_buy_quote": 32166644.72887 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.752, "high": 0.772, "low": 0.709, "close": 0.724, "volume": 52673136.32, "close_time": 1755302399999, "quote_volume": 39128320.60379, "trades": 120562, "taker_buy_base": 25959713.79, "taker_buy_quote": 19299649.04939 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.724, "high": 0.743, "low": 0.713, "close": 0.74, "volume": 14052148.93, "close_time": 1755388799999, "quote_volume": 10233833.78899, "trades": 43585, "taker_buy_base": 7761450.95, "taker_buy_quote": 5655937.71765 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.741, "high": 0.786, "low": 0.733, "close": 0.76, "volume": 27257552.67, "close_time": 1755475199999, "quote_volume": 20774899.20396, "trades": 64214, "taker_buy_base": 13677058.9, "taker_buy_quote": 10416949.79804 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.76, "high": 0.764, "low": 0.714, "close": 0.721, "volume": 32259723.42, "close_time": 1755561599999, "quote_volume": 23630179.13041, "trades": 97427, "taker_buy_base": 16247520.53, "taker_buy_quote": 11895532.02873 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.721, "high": 0.736, "low": 0.685, "close": 0.687, "volume": 33890627.24, "close_time": 1755647999999, "quote_volume": 23901718.29326, "trades": 85448, "taker_buy_base": 16935849.87, "taker_buy_quote": 11947948.30089 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.687, "high": 0.732, "low": 0.682, "close": 0.726, "volume": 24767948.42, "close_time": 1755734399999, "quote_volume": 17584815.3934, "trades": 70394, "taker_buy_base": 12167690.44, "taker_buy_quote": 8640892.99474 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.727, "high": 0.733, "low": 0.7028, "close": 0.7138, "volume": 26686918.11, "close_time": 1755820799999, "quote_volume": 19159722.639494, "trades": 88419, "taker_buy_base": 13691467.33, "taker_buy_quote": 9830089.906144 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.7137, "high": 0.8058, "low": 0.6866, "close": 0.789, "volume": 56985765.74, "close_time": 1755907199999, "quote_volume": 42516265.070681, "trades": 225062, "taker_buy_base": 29064306.7, "taker_buy_quote": 21686420.413385 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.789, "high": 0.8288, "low": 0.7605, "close": 0.8109, "volume": 35275054.82, "close_time": 1755993599999, "quote_volume": 27934754.735569, "trades": 139552, "taker_buy_base": 17619121.81, "taker_buy_quote": 13955332.523359 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.8109, "high": 0.8187, "low": 0.7636, "close": 0.7754, "volume": 49742256.23, "close_time": 1756079999999, "quote_volume": 39106098.807859, "trades": 171224, "taker_buy_base": 23710342.01, "taker_buy_quote": 18650483.739392 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.7755, "high": 0.785, "low": 0.6788, "close": 0.6878, "volume": 58391091.75, "close_time": 1756166399999, "quote_volume": 42402460.581524, "trades": 167459, "taker_buy_base": 27664886.72, "taker_buy_quote": 20110151.869369 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.6878, "high": 0.7163, "low": 0.683, "close": 0.7059, "volume": 39029472.47, "close_time": 1756252799999, "quote_volume": 27318828.23554, "trades": 152495, "taker_buy_base": 18919258.11, "taker_buy_quote": 13244231.785387 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.7058, "high": 0.7136, "low": 0.6932, "close": 0.6974, "volume": 29910968.54, "close_time": 1756339199999, "quote_volume": 21042061.009017, "trades": 174292, "taker_buy_base": 14766921.46, "taker_buy_quote": 10391625.085642 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.6973, "high": 0.7409, "low": 0.6913, "close": 0.7377, "volume": 35934202.7, "close_time": 1756425599999, "quote_volume": 25800472.768803, "trades": 156194, "taker_buy_base": 18391095.99, "taker_buy_quote": 13212989.117986 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.7377, "high": 0.7393, "low": 0.6748, "close": 0.6932, "volume": 42967252.86, "close_time": 1756511999999, "quote_volume": 30130914.151786, "trades": 301448, "taker_buy_base": 20411192.27, "taker_buy_quote": 14318706.751912 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.6933, "high": 0.7222, "low": 0.6786, "close": 0.7066, "volume": 14610021.54, "close_time": 1756598399999, "quote_volume": 10252027.599135, "trades": 128025, "taker_buy_base": 7450722.67, "taker_buy_quote": 5232716.362149 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.7067, "high": 0.7196, "low": 0.691, "close": 0.6919, "volume": 17853295.2, "close_time": 1756684799999, "quote_volume": 12591857.744364, "trades": 128092, "taker_buy_base": 8759523.79, "taker_buy_quote": 6179902.349401 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.6919, "high": 0.7238, "low": 0.6533, "close": 0.673, "volume": 38852377.32, "close_time": 1756771199999, "quote_volume": 26756780.842648, "trades": 274446, "taker_buy_base": 18779186.19, "taker_buy_quote": 12959952.958012 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.6731, "high": 0.7136, "low": 0.6683, "close": 0.7105, "volume": 23774909.71, "close_time": 1756857599999, "quote_volume": 16507473.513679, "trades": 110582, "taker_buy_base": 11741480.5, "taker_buy_quote": 8152251.712185 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.7104, "high": 0.7281, "low": 0.7022, "close": 0.719, "volume": 15804021.37, "close_time": 1756943999999, "quote_volume": 11327776.314655, "trades": 62731, "taker_buy_base": 7764965.63, "taker_buy_quote": 5566684.902946 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.7188, "high": 0.7225, "low": 0.6813, "close": 0.6899, "volume": 13705605.61, "close_time": 1757030399999, "quote_volume": 9589516.671479, "trades": 53833, "taker_buy_base": 6191552.0, "taker_buy_quote": 4333623.121982 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.6898, "high": 0.7325, "low": 0.6885, "close": 0.7197, "volume": 21124331.14, "close_time": 1757116799999, "quote_volume": 15068661.454077, "trades": 96861, "taker_buy_base": 10443056.5, "taker_buy_quote": 7450796.920913 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.7198, "high": 0.7235, "low": 0.7083, "close": 0.7122, "volume": 8770569.19, "close_time": 1757203199999, "quote_volume": 6277837.229967, "trades": 42865, "taker_buy_base": 4126937.62, "taker_buy_quote": 2955242.243578 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.7123, "high": 0.7269, "low": 0.7107, "close": 0.7208, "volume": 9040006.68, "close_time": 1757289599999, "quote_volume": 6496368.417259, "trades": 41861, "taker_buy_base": 4487095.78, "taker_buy_quote": 3226158.044168 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.7209, "high": 0.7584, "low": 0.7177, "close": 0.7516, "volume": 28395631.52, "close_time": 1757375999999, "quote_volume": 21022527.875483, "trades": 111510, "taker_buy_base": 15453672.08, "taker_buy_quote": 11452502.701509 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.7517, "high": 0.8, "low": 0.741, "close": 0.7639, "volume": 54440496.49, "close_time": 1757462399999, "quote_volume": 41902716.820737, "trades": 230519, "taker_buy_base": 27664224.56, "taker_buy_quote": 21293818.274529 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.7639, "high": 0.7914, "low": 0.758, "close": 0.7735, "volume": 21850408.01, "close_time": 1757548799999, "quote_volume": 16895499.132749, "trades": 105925, "taker_buy_base": 10694439.73, "taker_buy_quote": 8274600.700624 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.7734, "high": 0.7954, "low": 0.7664, "close": 0.79, "volume": 24169906.96, "close_time": 1757635199999, "quote_volume": 18906247.111258, "trades": 120043, "taker_buy_base": 11346431.62, "taker_buy_quote": 8879795.181001 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.7899, "high": 0.8083, "low": 0.7679, "close": 0.8013, "volume": 27748863.58, "close_time": 1757721599999, "quote_volume": 21910362.189732, "trades": 122953, "taker_buy_base": 14022389.02, "taker_buy_quote": 11082849.722316 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.8013, "high": 0.836, "low": 0.7952, "close": 0.8203, "volume": 32542296.23, "close_time": 1757807999999, "quote_volume": 26635045.748545, "trades": 161668, "taker_buy_base": 16250851.09, "taker_buy_quote": 13300009.229512 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.8202, "high": 0.8219, "low": 0.7688, "close": 0.7855, "volume": 22119646.61, "close_time": 1757894399999, "quote_volume": 17521729.274198, "trades": 109426, "taker_buy_base": 9864525.16, "taker_buy_quote": 7810147.141099 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.7854, "high": 0.8077, "low": 0.7313, "close": 0.7434, "volume": 31490477.69, "close_time": 1757980799999, "quote_volume": 24019114.089738, "trades": 142598, "taker_buy_base": 15056914.53, "taker_buy_quote": 11492130.478018 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.7433, "high": 0.7873, "low": 0.7319, "close": 0.7787, "volume": 19408394.75, "close_time": 1758067199999, "quote_volume": 14738565.497132, "trades": 103835, "taker_buy_base": 9477275.74, "taker_buy_quote": 7196918.427839 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.7788, "high": 0.8195, "low": 0.7566, "close": 0.8119, "volume": 27803086.17, "close_time": 1758153599999, "quote_volume": 21704199.648169, "trades": 148269, "taker_buy_base": 14047227.03, "taker_buy_quote": 10962071.085631 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.812, "high": 0.8396, "low": 0.8053, "close": 0.8316, "volume": 25257148.55, "close_time": 1758239999999, "quote_volume": 20719643.566753, "trades": 126583, "taker_buy_base": 13811374.12, "taker_buy_quote": 11331717.065169 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.8316, "high": 0.856, "low": 0.7849, "close": 0.7918, "volume": 30515453.64, "close_time": 1758326399999, "quote_volume": 25125514.35641, "trades": 143051, "taker_buy_base": 14506680.44, "taker_buy_quote": 11961258.053828 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.7917, "high": 0.8263, "low": 0.7858, "close": 0.8087, "volume": 13419688.76, "close_time": 1758412799999, "quote_volume": 10820248.004959, "trades": 71963, "taker_buy_base": 6599700.77, "taker_buy_quote": 5320613.455476 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.8087, "high": 0.8198, "low": 0.7766, "close": 0.7788, "volume": 15649355.07, "close_time": 1758499199999, "quote_volume": 12485072.223158, "trades": 78777, "taker_buy_base": 6650669.36, "taker_buy_quote": 5307102.645873 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.7788, "high": 0.7816, "low": 0.685, "close": 0.7036, "volume": 52154380.27, "close_time": 1758585599999, "quote_volume": 37329436.637575, "trades": 198200, "taker_buy_base": 24496014.29, "taker_buy_quote": 17545878.012338 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.7034, "high": 0.7131, "low": 0.68, "close": 0.6824, "volume": 20475380.62, "close_time": 1758671999999, "quote_volume": 14326794.452812, "trades": 87094, "taker_buy_base": 10816775.24, "taker_buy_quote": 7574443.504711 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.6825, "high": 0.7105, "low": 0.6731, "close": 0.6822, "volume": 18454021.73, "close_time": 1758758399999, "quote_volume": 12830970.810271, "trades": 76952, "taker_buy_base": 9042186.35, "taker_buy_quote": 6290501.818392 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.6822, "high": 0.6857, "low": 0.6337, "close": 0.6413, "volume": 41067135.61, "close_time": 1758844799999, "quote_volume": 27166006.033762, "trades": 162268, "taker_buy_base": 19235180.25, "taker_buy_quote": 12726066.011175 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.6414, "high": 0.673, "low": 0.6358, "close": 0.6695, "volume": 23312426.18, "close_time": 1758931199999, "quote_volume": 15227451.238948, "trades": 93235, "taker_buy_base": 11294926.51, "taker_buy_quote": 7384622.784169 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.6695, "high": 0.6807, "low": 0.6603, "close": 0.6727, "volume": 12036349.31, "close_time": 1759017599999, "quote_volume": 8064610.878959, "trades": 48859, "taker_buy_base": 6246482.9, "taker_buy_quote": 4185795.500459 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.6728, "high": 0.6856, "low": 0.6521, "close": 0.6826, "volume": 10844872.1, "close_time": 1759103999999, "quote_volume": 7219362.091121, "trades": 45535, "taker_buy_base": 5922311.7, "taker_buy_quote": 3943038.742635 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.6827, "high": 0.686, "low": 0.6596, "close": 0.674, "volume": 11585889.36, "close_time": 1759190399999, "quote_volume": 7819708.368827, "trades": 58836, "taker_buy_base": 5853012.12, "taker_buy_quote": 3953105.840051 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.6739, "high": 0.6778, "low": 0.6504, "close": 0.671, "volume": 12583991.56, "close_time": 1759276799999, "quote_volume": 8347309.124545, "trades": 70171, "taker_buy_base": 6001055.6, "taker_buy_quote": 3981168.456002 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.6711, "high": 0.7059, "low": 0.6626, "close": 0.705, "volume": 18053503.45, "close_time": 1759363199999, "quote_volume": 12452124.09479, "trades": 73443, "taker_buy_base": 8622801.95, "taker_buy_quote": 5954728.707741 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.705, "high": 0.7547, "low": 0.7014, "close": 0.7506, "volume": 25113992.1, "close_time": 1759449599999, "quote_volume": 18209214.575297, "trades": 112151, "taker_buy_base": 12560967.03, "taker_buy_quote": 9106058.187167 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.7508, "high": 0.7601, "low": 0.7236, "close": 0.7445, "volume": 22943198.26, "close_time": 1759535999999, "quote_volume": 16960341.890524, "trades": 105079, "taker_buy_base": 11033866.9, "taker_buy_quote": 8157219.182705 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.7446, "high": 0.7486, "low": 0.7131, "close": 0.7247, "volume": 11554551.78, "close_time": 1759622399999, "quote_volume": 8417119.871539, "trades": 63395, "taker_buy_base": 5440893.63, "taker_buy_quote": 3963515.584474 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.7247, "high": 0.7576, "low": 0.7124, "close": 0.7186, "volume": 17811869.25, "close_time": 1759708799999, "quote_volume": 13115499.187236, "trades": 87954, "taker_buy_base": 8251579.12, "taker_buy_quote": 6083405.603739 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.7186, "high": 0.7664, "low": 0.7138, "close": 0.758, "volume": 24864594.94, "close_time": 1759795199999, "quote_volume": 18591171.976036, "trades": 118714, "taker_buy_base": 12284682.52, "taker_buy_quote": 9189459.402196 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.7581, "high": 0.7628, "low": 0.7027, "close": 0.7118, "volume": 29411110.51, "close_time": 1759881599999, "quote_volume": 21392316.576049, "trades": 118853, "taker_buy_base": 14353302.79, "taker_buy_quote": 10438697.380725 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.7117, "high": 0.7448, "low": 0.7009, "close": 0.731, "volume": 15440061.76, "close_time": 1759967999999, "quote_volume": 11123456.748803, "trades": 86013, "taker_buy_base": 7385317.51, "taker_buy_quote": 5318350.965887 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.7309, "high": 0.7329, "low": 0.6835, "close": 0.7068, "volume": 18323133.13, "close_time": 1760054399999, "quote_volume": 12849589.555356, "trades": 83583, "taker_buy_base": 8501587.01, "taker_buy_quote": 5962246.056275 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.7069, "high": 0.749, "low": 0.1625, "close": 0.4976, "volume": 130813452.21, "close_time": 1760140799999, "quote_volume": 68157750.788201, "trades": 470428, "taker_buy_base": 59943032.78, "taker_buy_quote": 31509855.575092 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.4975, "high": 0.5111, "low": 0.4383, "close": 0.4561, "volume": 109285653.99, "close_time": 1760227199999, "quote_volume": 52834128.357919, "trades": 225181, "taker_buy_base": 56558723.02, "taker_buy_quote": 27368945.698275 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.4563, "high": 0.4998, "low": 0.4448, "close": 0.4873, "volume": 61693064.54, "close_time": 1760313599999, "quote_volume": 29199293.839257, "trades": 167483, "taker_buy_base": 29793787.58, "taker_buy_quote": 14145854.575947 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.4872, "high": 0.5118, "low": 0.4699, "close": 0.5021, "volume": 82566916.31, "close_time": 1760399999999, "quote_volume": 40224280.831058, "trades": 195090, "taker_buy_base": 44368884.16, "taker_buy_quote": 21621197.49546 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.5022, "high": 0.5062, "low": 0.4492, "close": 0.4852, "volume": 83099503.37, "close_time": 1760486399999, "quote_volume": 39211215.192057, "trades": 198182, "taker_buy_base": 40411632.77, "taker_buy_quote": 19066333.397253 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.4852, "high": 0.4938, "low": 0.4489, "close": 0.4561, "volume": 29074369.57, "close_time": 1760572799999, "quote_volume": 13737230.447258, "trades": 105874, "taker_buy_base": 13786057.74, "taker_buy_quote": 6518668.168353 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.456, "high": 0.465, "low": 0.4207, "close": 0.4276, "volume": 43593978.67, "close_time": 1760659199999, "quote_volume": 19420938.335965, "trades": 139940, "taker_buy_base": 20762237.09, "taker_buy_quote": 9257988.613756 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.4276, "high": 0.4346, "low": 0.3944, "close": 0.4193, "volume": 49856587.03, "close_time": 1760745599999, "quote_volume": 20642341.959881, "trades": 132218, "taker_buy_base": 24392419.95, "taker_buy_quote": 10098899.354706 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.4194, "high": 0.4307, "low": 0.418, "close": 0.4277, "volume": 11819819.5, "close_time": 1760831999999, "quote_volume": 5015689.034156, "trades": 45392, "taker_buy_base": 5834460.78, "taker_buy_quote": 2477832.849922 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.4277, "high": 0.4452, "low": 0.4207, "close": 0.4385, "volume": 24358142.35, "close_time": 1760918399999, "quote_volume": 10597584.482372, "trades": 75822, "taker_buy_base": 11573166.52, "taker_buy_quote": 5030560.119958 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.4385, "high": 0.4578, "low": 0.4304, "close": 0.4472, "volume": 22113669.64, "close_time": 1761004799999, "quote_volume": 9909283.47843, "trades": 65851, "taker_buy_base": 10036721.68, "taker_buy_quote": 4498081.285728 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.4469, "high": 0.4671, "low": 0.4259, "close": 0.4334, "volume": 36058444.58, "close_time": 1761091199999, "quote_volume": 16148355.641836, "trades": 100928, "taker_buy_base": 16669349.04, "taker_buy_quote": 7470383.830572 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.4333, "high": 0.4384, "low": 0.4046, "close": 0.4194, "volume": 33171049.76, "close_time": 1761177599999, "quote_volume": 14165143.671877, "trades": 118259, "taker_buy_base": 16133064.57, "taker_buy_quote": 6891529.825308 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.4195, "high": 0.4401, "low": 0.4182, "close": 0.4336, "volume": 16954397.74, "close_time": 1761263999999, "quote_volume": 7284898.179227, "trades": 57240, "taker_buy_base": 8510064.24, "taker_buy_quote": 3656478.271308 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.4337, "high": 0.4531, "low": 0.4309, "close": 0.4482, "volume": 15444420.94, "close_time": 1761350399999, "quote_volume": 6814544.42824, "trades": 55702, "taker_buy_base": 7717412.26, "taker_buy_quote": 3405582.680946 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.4481, "high": 0.451, "low": 0.4385, "close": 0.4467, "volume": 8977800.72, "close_time": 1761436799999, "quote_volume": 3998582.247516, "trades": 28675, "taker_buy_base": 4444334.6, "taker_buy_quote": 1979743.130078 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.4467, "high": 0.4716, "low": 0.4395, "close": 0.4647, "volume": 16238684.68, "close_time": 1761523199999, "quote_volume": 7430213.394822, "trades": 42177, "taker_buy_base": 8340923.94, "taker_buy_quote": 3817688.908772 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.4648, "high": 0.4761, "low": 0.4482, "close": 0.4518, "volume": 20028852.86, "close_time": 1761609599999, "quote_volume": 9266116.185264, "trades": 50117, "taker_buy_base": 9575207.26, "taker_buy_quote": 4431555.601954 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.4518, "high": 0.4623, "low": 0.4267, "close": 0.4355, "volume": 21178202.58, "close_time": 1761695999999, "quote_volume": 9464982.205764, "trades": 50507, "taker_buy_base": 10531358.0, "taker_buy_quote": 4708908.624604 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.4354, "high": 0.456, "low": 0.4255, "close": 0.4404, "volume": 33955752.91, "close_time": 1761782399999, "quote_volume": 14972109.552195, "trades": 87383, "taker_buy_base": 16146516.26, "taker_buy_quote": 7117604.938788 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.4404, "high": 0.4477, "low": 0.3865, "close": 0.4003, "volume": 38074518.41, "close_time": 1761868799999, "quote_volume": 15666316.3144, "trades": 98831, "taker_buy_base": 17868479.69, "taker_buy_quote": 7356291.919482 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.4004, "high": 0.4085, "low": 0.3875, "close": 0.3991, "volume": 28390046.24, "close_time": 1761955199999, "quote_volume": 11356254.975079, "trades": 81335, "taker_buy_base": 13857530.73, "taker_buy_quote": 5541323.799475 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.3992, "high": 0.4184, "low": 0.396, "close": 0.417, "volume": 18153404.3, "close_time": 1762041599999, "quote_volume": 7407961.78261, "trades": 57468, "taker_buy_base": 9655129.8, "taker_buy_quote": 3939550.123604 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.417, "high": 0.4307, "low": 0.4056, "close": 0.4203, "volume": 20474277.94, "close_time": 1762127999999, "quote_volume": 8562940.369531, "trades": 69979, "taker_buy_base": 10066955.51, "taker_buy_quote": 4213708.68223 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.4203, "high": 0.4218, "low": 0.3429, "close": 0.3527, "volume": 62424312.63, "close_time": 1762214399999, "quote_volume": 23190807.325607, "trades": 175868, "taker_buy_base": 31884601.7, "taker_buy_quote": 11825831.810715 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.3527, "high": 0.3686, "low": 0.3177, "close": 0.3454, "volume": 82608928.05, "close_time": 1762300799999, "quote_volume": 28541915.537253, "trades": 191013, "taker_buy_base": 41809122.59, "taker_buy_quote": 14456440.99203 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.3453, "high": 0.3774, "low": 0.3282, "close": 0.3728, "volume": 40922746.74, "close_time": 1762387199999, "quote_volume": 14532336.375616, "trades": 115443, "taker_buy_base": 21503985.3, "taker_buy_quote": 7650571.16311 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.3728, "high": 0.3728, "low": 0.3493, "close": 0.3648, "volume": 28902217.29, "close_time": 1762473599999, "quote_volume": 10454851.061678, "trades": 100939, "taker_buy_base": 14642864.79, "taker_buy_quote": 5297160.769188 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.3648, "high": 0.4383, "low": 0.3644, "close": 0.4235, "volume": 63005145.32, "close_time": 1762559999999, "quote_volume": 25244081.294776, "trades": 218776, "taker_buy_base": 33594520.6, "taker_buy_quote": 13480823.258677 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.4234, "high": 0.4369, "low": 0.4103, "close": 0.4232, "volume": 40266243.95, "close_time": 1762646399999, "quote_volume": 17097973.329346, "trades": 139842, "taker_buy_base": 20094758.69, "taker_buy_quote": 8537991.883153 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.4232, "high": 0.4349, "low": 0.4026, "close": 0.4286, "volume": 26501990.97, "close_time": 1762732799999, "quote_volume": 11111199.895315, "trades": 107616, "taker_buy_base": 12821772.72, "taker_buy_quote": 5381078.558664 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.4287, "high": 0.4537, "low": 0.4246, "close": 0.4447, "volume": 35240596.27, "close_time": 1762819199999, "quote_volume": 15412014.779182, "trades": 137294, "taker_buy_base": 16871556.72, "taker_buy_quote": 7381023.904439 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.4447, "high": 0.4539, "low": 0.405, "close": 0.4064, "volume": 35309908.3, "close_time": 1762905599999, "quote_volume": 15145784.773286, "trades": 159420, "taker_buy_base": 16949753.3, "taker_buy_quote": 7278836.317435 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.4065, "high": 0.4336, "low": 0.3921, "close": 0.3997, "volume": 27618634.96, "close_time": 1762991999999, "quote_volume": 11337751.659218, "trades": 124296, "taker_buy_base": 13282779.83, "taker_buy_quote": 5453943.138028 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.3995, "high": 0.4298, "low": 0.3742, "close": 0.3904, "volume": 40609205.95, "close_time": 1763078399999, "quote_volume": 16334739.930119, "trades": 174623, "taker_buy_base": 20884868.98, "taker_buy_quote": 8402948.886652 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.3903, "high": 0.395, "low": 0.3661, "close": 0.3788, "volume": 42799648.91, "close_time": 1763164799999, "quote_volume": 16423720.842993, "trades": 137963, "taker_buy_base": 22084813.98, "taker_buy_quote": 8485879.633342 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.3788, "high": 0.4028, "low": 0.3782, "close": 0.3895, "volume": 17331324.52, "close_time": 1763251199999, "quote_volume": 6787325.87208, "trades": 69166, "taker_buy_base": 9021460.38, "taker_buy_quote": 3533830.647441 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.3895, "high": 0.4002, "low": 0.3659, "close": 0.3828, "volume": 21774734.65, "close_time": 1763337599999, "quote_volume": 8332793.992147, "trades": 75058, "taker_buy_base": 10994282.44, "taker_buy_quote": 4212880.826341 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.3828, "high": 0.3948, "low": 0.3561, "close": 0.3653, "volume": 33130779.91, "close_time": 1763423999999, "quote_volume": 12495363.225613, "trades": 101559, "taker_buy_base": 16553917.32, "taker_buy_quote": 6249906.671337 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.3654, "high": 0.3902, "low": 0.3597, "close": 0.3807, "volume": 30778304.84, "close_time": 1763510399999, "quote_volume": 11580956.298788, "trades": 83364, "taker_buy_base": 15655972.64, "taker_buy_quote": 5894076.340646 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.3807, "high": 0.3851, "low": 0.3554, "close": 0.3753, "volume": 24712726.47, "close_time": 1763596799999, "quote_volume": 9211580.945004, "trades": 63785, "taker_buy_base": 12530352.28, "taker_buy_quote": 4674081.895126 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.3752, "high": 0.3977, "low": 0.3523, "close": 0.3608, "volume": 41278941.48, "close_time": 1763683199999, "quote_volume": 15482704.862983, "trades": 103047, "taker_buy_base": 20437313.26, "taker_buy_quote": 7674936.550179 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.3608, "high": 0.3685, "low": 0.2924, "close": 0.3081, "volume": 82699757.1, "close_time": 1763769599999, "quote_volume": 26866495.429923, "trades": 158597, "taker_buy_base": 37858069.67, "taker_buy_quote": 12279470.395637 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.3082, "high": 0.3093, "low": 0.2876, "close": 0.3026, "volume": 36621043.2, "close_time": 1763855999999, "quote_volume": 10961830.105664, "trades": 66849, "taker_buy_base": 18656894.32, "taker_buy_quote": 5584586.611234 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.3027, "high": 0.3094, "low": 0.3002, "close": 0.3012, "volume": 16305098.71, "close_time": 1763942399999, "quote_volume": 4975068.919357, "trades": 30733, "taker_buy_base": 8246178.38, "taker_buy_quote": 2517908.378835 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.3012, "high": 0.325, "low": 0.2984, "close": 0.3186, "volume": 29158310.88, "close_time": 1764028799999, "quote_volume": 9085991.239665, "trades": 57697, "taker_buy_base": 15459260.0, "taker_buy_quote": 4818284.918443 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.3186, "high": 0.3276, "low": 0.3099, "close": 0.3248, "volume": 20930274.74, "close_time": 1764115199999, "quote_volume": 6642859.512564, "trades": 38775, "taker_buy_base": 10534827.9, "taker_buy_quote": 3346070.429938 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.3249, "high": 0.3287, "low": 0.3103, "close": 0.3252, "volume": 20394227.85, "close_time": 1764201599999, "quote_volume": 6525887.284056, "trades": 38422, "taker_buy_base": 8855036.35, "taker_buy_quote": 2832400.090655 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.3252, "high": 0.3433, "low": 0.3231, "close": 0.3338, "volume": 21165143.14, "close_time": 1764287999999, "quote_volume": 7054433.071034, "trades": 34851, "taker_buy_base": 9822829.32, "taker_buy_quote": 3274005.141144 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.3338, "high": 0.3406, "low": 0.3259, "close": 0.331, "volume": 21116589.43, "close_time": 1764374399999, "quote_volume": 7015784.775723, "trades": 36635, "taker_buy_base": 10196477.49, "taker_buy_quote": 3388581.530338 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.3311, "high": 0.3356, "low": 0.3221, "close": 0.3268, "volume": 10308609.29, "close_time": 1764460799999, "quote_volume": 3391247.638861, "trades": 23139, "taker_buy_base": 4578975.97, "taker_buy_quote": 1506455.421374 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.3267, "high": 0.3304, "low": 0.3181, "close": 0.3187, "volume": 13745562.76, "close_time": 1764547199999, "quote_volume": 4459265.881541, "trades": 28190, "taker_buy_base": 6597082.51, "taker_buy_quote": 2142107.821979 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.3187, "high": 0.3195, "low": 0.2776, "close": 0.2873, "volume": 40408932.11, "close_time": 1764633599999, "quote_volume": 11800651.549389, "trades": 70186, "taker_buy_base": 19215121.34, "taker_buy_quote": 5609279.674689 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.2874, "high": 0.3226, "low": 0.2841, "close": 0.3168, "volume": 20993568.05, "close_time": 1764719999999, "quote_volume": 6383047.93273, "trades": 49509, "taker_buy_base": 11118942.57, "taker_buy_quote": 3380289.099145 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.3168, "high": 0.3329, "low": 0.3122, "close": 0.3273, "volume": 24070557.52, "close_time": 1764806399999, "quote_volume": 7732701.277694, "trades": 50174, "taker_buy_base": 12968290.07, "taker_buy_quote": 4166447.827549 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.3273, "high": 0.3306, "low": 0.3156, "close": 0.3189, "volume": 16883730.27, "close_time": 1764892799999, "quote_volume": 5482021.027033, "trades": 32787, "taker_buy_base": 7967229.36, "taker_buy_quote": 2589437.779821 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.3189, "high": 0.3262, "low": 0.2929, "close": 0.3008, "volume": 21446238.86, "close_time": 1764979199999, "quote_volume": 6665359.894059, "trades": 46424, "taker_buy_base": 10527557.22, "taker_buy_quote": 3275306.373625 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.3008, "high": 0.3184, "low": 0.2993, "close": 0.3145, "volume": 12137888.31, "close_time": 1765065599999, "quote_volume": 3739869.125857, "trades": 29086, "taker_buy_base": 6088644.83, "taker_buy_quote": 1874741.669594 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.3146, "high": 0.3216, "low": 0.2975, "close": 0.3048, "volume": 25858144.42, "close_time": 1765151999999, "quote_volume": 7985681.45374, "trades": 49596, "taker_buy_base": 11427865.37, "taker_buy_quote": 3532928.328113 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.3049, "high": 0.3287, "low": 0.3033, "close": 0.3182, "volume": 18492694.03, "close_time": 1765238399999, "quote_volume": 5905469.57255, "trades": 50972, "taker_buy_base": 9187312.9, "taker_buy_quote": 2933313.461275 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.3183, "high": 0.3484, "low": 0.3127, "close": 0.3388, "volume": 23666223.77, "close_time": 1765324799999, "quote_volume": 7860718.449681, "trades": 59517, "taker_buy_base": 12041707.09, "taker_buy_quote": 4012347.33432 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.3388, "high": 0.345, "low": 0.3222, "close": 0.3233, "volume": 24090935.39, "close_time": 1765411199999, "quote_volume": 8035183.261753, "trades": 58208, "taker_buy_base": 11459238.07, "taker_buy_quote": 3825967.421783 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.3233, "high": 0.324, "low": 0.3002, "close": 0.3142, "volume": 25091025.56, "close_time": 1765497599999, "quote_volume": 7793464.068342, "trades": 47984, "taker_buy_base": 12721991.26, "taker_buy_quote": 3953320.348336 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.3142, "high": 0.3222, "low": 0.2928, "close": 0.3076, "volume": 27865750.65, "close_time": 1765583999999, "quote_volume": 8547069.468493, "trades": 48439, "taker_buy_base": 13779678.39, "taker_buy_quote": 4224764.746699 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.3077, "high": 0.3178, "low": 0.3063, "close": 0.3152, "volume": 11161521.05, "close_time": 1765670399999, "quote_volume": 3488855.164547, "trades": 19382, "taker_buy_base": 4913042.99, "taker_buy_quote": 1534875.211012 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.3152, "high": 0.3159, "low": 0.2964, "close": 0.3007, "volume": 17629281.47, "close_time": 1765756799999, "quote_volume": 5371650.223639, "trades": 27640, "taker_buy_base": 8473310.14, "taker_buy_quote": 2581788.738658 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.3008, "high": 0.317, "low": 0.2812, "close": 0.293, "volume": 34356283.16, "close_time": 1765843199999, "quote_volume": 10315276.930973, "trades": 65733, "taker_buy_base": 16634024.41, "taker_buy_quote": 4988160.265257 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.293, "high": 0.298, "low": 0.283, "close": 0.2932, "volume": 18839691.23, "close_time": 1765929599999, "quote_volume": 5494447.244193, "trades": 40935, "taker_buy_base": 9140480.77, "taker_buy_quote": 2666978.404762 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.2933, "high": 0.3064, "low": 0.2697, "close": 0.2734, "volume": 38602790.73, "close_time": 1766015999999, "quote_volume": 11097813.730087, "trades": 67552, "taker_buy_base": 18571281.21, "taker_buy_quote": 5351319.178322 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.2735, "high": 0.2871, "low": 0.2552, "close": 0.2599, "volume": 36878950.73, "close_time": 1766102399999, "quote_volume": 10020025.287725, "trades": 67981, "taker_buy_base": 18116013.25, "taker_buy_quote": 4928190.476623 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.2599, "high": 0.2842, "low": 0.2561, "close": 0.2797, "volume": 31965708.02, "close_time": 1766188799999, "quote_volume": 8698062.68482, "trades": 57521, "taker_buy_base": 16745527.19, "taker_buy_quote": 4556761.875732 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.2798, "high": 0.2847, "low": 0.2755, "close": 0.2784, "volume": 12202102.08, "close_time": 1766275199999, "quote_volume": 3418426.94081, "trades": 23110, "taker_buy_base": 6145286.09, "taker_buy_quote": 1721280.39199 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.2783, "high": 0.279, "low": 0.2634, "close": 0.2722, "volume": 12180165.16, "close_time": 1766361599999, "quote_volume": 3298517.019259, "trades": 24362, "taker_buy_base": 6163569.19, "taker_buy_quote": 1671934.508351 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.2723, "high": 0.2798, "low": 0.2682, "close": 0.2717, "volume": 18762720.96, "close_time": 1766447999999, "quote_volume": 5167037.316517, "trades": 43193, "taker_buy_base": 9342969.73, "taker_buy_quote": 2574263.446731 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.2717, "high": 0.2748, "low": 0.2611, "close": 0.2705, "volume": 14405291.7, "close_time": 1766534399999, "quote_volume": 3861707.617722, "trades": 28914, "taker_buy_base": 7125775.13, "taker_buy_quote": 1911230.421109 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.2705, "high": 0.2722, "low": 0.2597, "close": 0.2635, "volume": 22005501.53, "close_time": 1766620799999, "quote_volume": 5810697.170431, "trades": 34312, "taker_buy_base": 10703882.21, "taker_buy_quote": 2826951.426886 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.2636, "high": 0.2671, "low": 0.2509, "close": 0.2521, "volume": 21714833.01, "close_time": 1766707199999, "quote_volume": 5659243.185423, "trades": 33768, "taker_buy_base": 9315149.02, "taker_buy_quote": 2428582.815649 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.2521, "high": 0.2734, "low": 0.2512, "close": 0.2679, "volume": 25809894.5, "close_time": 1766793599999, "quote_volume": 6828641.062224, "trades": 41212, "taker_buy_base": 13293453.56, "taker_buy_quote": 3519732.689355 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.2679, "high": 0.2805, "low": 0.2677, "close": 0.2784, "volume": 12927682.78, "close_time": 1766879999999, "quote_volume": 3532024.17159, "trades": 25188, "taker_buy_base": 7050667.37, "taker_buy_quote": 1927955.977991 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.2785, "high": 0.2797, "low": 0.2696, "close": 0.2739, "volume": 9307710.42, "close_time": 1766966399999, "quote_volume": 2557601.649829, "trades": 17578, "taker_buy_base": 4341062.5, "taker_buy_quote": 1193410.567861 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.274, "high": 0.2838, "low": 0.2682, "close": 0.2692, "volume": 22420049.29, "close_time": 1767052799999, "quote_volume": 6182806.471971, "trades": 40004, "taker_buy_base": 10945154.46, "taker_buy_quote": 3018803.401254 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.2691, "high": 0.2763, "low": 0.266, "close": 0.2718, "volume": 15670424.16, "close_time": 1767139199999, "quote_volume": 4258074.419599, "trades": 25921, "taker_buy_base": 8222665.69, "taker_buy_quote": 2235549.969865 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.2717, "high": 0.2731, "low": 0.26, "close": 0.2678, "volume": 16054078.75, "close_time": 1767225599999, "quote_volume": 4306386.390337, "trades": 27086, "taker_buy_base": 8268491.07, "taker_buy_quote": 2220400.326065 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.2679, "high": 0.2978, "low": 0.2643, "close": 0.2968, "volume": 18675760.37, "close_time": 1767311999999, "quote_volume": 5216609.35559, "trades": 34025, "taker_buy_base": 9480103.39, "taker_buy_quote": 2648044.01588 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.2968, "high": 0.3068, "low": 0.2941, "close": 0.3062, "volume": 24678101.33, "close_time": 1767398399999, "quote_volume": 7399386.217055, "trades": 46745, "taker_buy_base": 12362512.17, "taker_buy_quote": 3709981.029258 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.3062, "high": 0.3122, "low": 0.3006, "close": 0.3105, "volume": 11520165.15, "close_time": 1767484799999, "quote_volume": 3529413.143733, "trades": 26315, "taker_buy_base": 5755784.43, "taker_buy_quote": 1764463.19537 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.3105, "high": 0.3252, "low": 0.3096, "close": 0.3195, "volume": 16549958.98, "close_time": 1767571199999, "quote_volume": 5242897.642139, "trades": 36957, "taker_buy_base": 8650843.01, "taker_buy_quote": 2741695.501116 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.3194, "high": 0.3341, "low": 0.3122, "close": 0.3295, "volume": 20314607.88, "close_time": 1767657599999, "quote_volume": 6511702.685312, "trades": 47481, "taker_buy_base": 9890056.16, "taker_buy_quote": 3174066.057146 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.3294, "high": 0.3407, "low": 0.3138, "close": 0.3315, "volume": 22481832.88, "close_time": 1767743999999, "quote_volume": 7372550.06984, "trades": 56027, "taker_buy_base": 11514818.02, "taker_buy_quote": 3779344.789162 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.3314, "high": 0.3325, "low": 0.3125, "close": 0.317, "volume": 15641173.91, "close_time": 1767830399999, "quote_volume": 5014889.772353, "trades": 41825, "taker_buy_base": 7880741.93, "taker_buy_quote": 2529829.775261 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.3171, "high": 0.3215, "low": 0.3039, "close": 0.3143, "volume": 28563650.09, "close_time": 1767916799999, "quote_volume": 8968373.01863, "trades": 63491, "taker_buy_base": 14187480.09, "taker_buy_quote": 4457171.918441 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.3144, "high": 0.3243, "low": 0.3086, "close": 0.3151, "volume": 18171263.69, "close_time": 1768003199999, "quote_volume": 5735621.988105, "trades": 48654, "taker_buy_base": 9126399.06, "taker_buy_quote": 2879473.32951 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.3152, "high": 0.3282, "low": 0.3113, "close": 0.3179, "volume": 11176532.32, "close_time": 1768089599999, "quote_volume": 3579672.606536, "trades": 28539, "taker_buy_base": 5929086.53, "taker_buy_quote": 1898834.132917 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.318, "high": 0.3239, "low": 0.3103, "close": 0.3158, "volume": 14136285.45, "close_time": 1768175999999, "quote_volume": 4504739.019175, "trades": 30010, "taker_buy_base": 7213768.36, "taker_buy_quote": 2301419.449517 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.3158, "high": 0.333, "low": 0.306, "close": 0.3088, "volume": 25055486.75, "close_time": 1768262399999, "quote_volume": 7939902.655931, "trades": 62854, "taker_buy_base": 13174222.24, "taker_buy_quote": 4173992.86382 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.3088, "high": 0.3764, "low": 0.3085, "close": 0.3669, "volume": 61383746.77, "close_time": 1768348799999, "quote_volume": 21229901.274683, "trades": 131951, "taker_buy_base": 31853293.3, "taker_buy_quote": 11032355.526438 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.367, "high": 0.3706, "low": 0.3498, "close": 0.3515, "volume": 27987638.75, "close_time": 1768435199999, "quote_volume": 10070166.144135, "trades": 64967, "taker_buy_base": 13401501.36, "taker_buy_quote": 4823980.250249 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.3515, "high": 0.365, "low": 0.336, "close": 0.3411, "volume": 29087724.6, "close_time": 1768521599999, "quote_volume": 10167802.424228, "trades": 68305, "taker_buy_base": 13891982.5, "taker_buy_quote": 4862162.54071 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.3411, "high": 0.3444, "low": 0.3252, "close": 0.34, "volume": 20064018.74, "close_time": 1768607999999, "quote_volume": 6742337.538093, "trades": 41224, "taker_buy_base": 10461510.26, "taker_buy_quote": 3516899.241645 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.3401, "high": 0.3555, "low": 0.3387, "close": 0.3467, "volume": 15494785.87, "close_time": 1768694399999, "quote_volume": 5389730.105289, "trades": 44082, "taker_buy_base": 7556339.77, "taker_buy_quote": 2629041.178109 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.3467, "high": 0.3504, "low": 0.323, "close": 0.3236, "volume": 16121809.54, "close_time": 1768780799999, "quote_volume": 5472208.447758, "trades": 45138, "taker_buy_base": 7704777.02, "taker_buy_quote": 2619340.553066 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.3235, "high": 0.3242, "low": 0.2931, "close": 0.3196, "volume": 29427000.17, "close_time": 1768867199999, "quote_volume": 9100430.139779, "trades": 88686, "taker_buy_base": 15530307.45, "taker_buy_quote": 4800486.815034 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.3196, "high": 0.3236, "low": 0.2968, "close": 0.3, "volume": 24250692.9, "close_time": 1768953599999, "quote_volume": 7478513.733825, "trades": 65954, "taker_buy_base": 11729932.34, "taker_buy_quote": 3617482.893956 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.2999, "high": 0.3176, "low": 0.2947, "close": 0.3088, "volume": 28703696.96, "close_time": 1769039999999, "quote_volume": 8850769.108937, "trades": 80198, "taker_buy_base": 14507996.88, "taker_buy_quote": 4476282.372943 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.3089, "high": 0.3269, "low": 0.3029, "close": 0.3075, "volume": 22194078.48, "close_time": 1769126399999, "quote_volume": 7005097.490099, "trades": 52136, "taker_buy_base": 11304643.72, "taker_buy_quote": 3570563.183248 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.3074, "high": 0.3193, "low": 0.2995, "close": 0.3044, "volume": 19523882.74, "close_time": 1769212799999, "quote_volume": 6042596.126709, "trades": 50943, "taker_buy_base": 9910338.26, "taker_buy_quote": 3064912.107659 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.3045, "high": 0.3072, "low": 0.2996, "close": 0.3039, "volume": 7006641.4, "close_time": 1769299199999, "quote_volume": 2128245.452366, "trades": 18359, "taker_buy_base": 3370060.04, "taker_buy_quote": 1023939.046946 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.3038, "high": 0.3065, "low": 0.2786, "close": 0.2866, "volume": 20750946.03, "close_time": 1769385599999, "quote_volume": 6087070.074903, "trades": 51747, "taker_buy_base": 10500201.04, "taker_buy_quote": 3092965.314315 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.2865, "high": 0.3018, "low": 0.2858, "close": 0.2979, "volume": 14456144.37, "close_time": 1769471999999, "quote_volume": 4271152.135041, "trades": 42165, "taker_buy_base": 7476636.9, "taker_buy_quote": 2209582.432603 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.2979, "high": 0.3043, "low": 0.2919, "close": 0.3019, "volume": 12728098.41, "close_time": 1769558399999, "quote_volume": 3783214.043229, "trades": 34530, "taker_buy_base": 6784404.23, "taker_buy_quote": 2017952.514819 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.302, "high": 0.3047, "low": 0.2938, "close": 0.3014, "volume": 20329874.1, "close_time": 1769644799999, "quote_volume": 6089317.338532, "trades": 55132, "taker_buy_base": 10011996.39, "taker_buy_quote": 3000903.776777 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.3015, "high": 0.3024, "low": 0.2606, "close": 0.2697, "volume": 35054102.35, "close_time": 1769731199999, "quote_volume": 9652094.911425, "trades": 94675, "taker_buy_base": 16390054.03, "taker_buy_quote": 4509328.711658 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.2698, "high": 0.2733, "low": 0.2579, "close": 0.2628, "volume": 26790392.96, "close_time": 1769817599999, "quote_volume": 7098652.973697, "trades": 92597, "taker_buy_base": 13225031.1, "taker_buy_quote": 3506086.908215 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.2629, "high": 0.264, "low": 0.2099, "close": 0.2345, "volume": 52048071.33, "close_time": 1769903999999, "quote_volume": 12184999.940445, "trades": 137950, "taker_buy_base": 24746985.15, "taker_buy_quote": 5779591.340201 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.2344, "high": 0.2408, "low": 0.2218, "close": 0.2276, "volume": 21358361.46, "close_time": 1769990399999, "quote_volume": 4961604.85175, "trades": 53437, "taker_buy_base": 10274077.85, "taker_buy_quote": 2388832.818888 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.2277, "high": 0.2372, "low": 0.2201, "close": 0.23, "volume": 24857005.75, "close_time": 1770076799999, "quote_volume": 5697507.838897, "trades": 86820, "taker_buy_base": 12793703.72, "taker_buy_quote": 2934705.77257 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.2301, "high": 0.2317, "low": 0.2067, "close": 0.213, "volume": 35917107.14, "close_time": 1770163199999, "quote_volume": 7899706.02195, "trades": 92255, "taker_buy_base": 18293178.72, "taker_buy_quote": 4022837.846526 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.213, "high": 0.2302, "low": 0.212, "close": 0.2191, "volume": 33738114.29, "close_time": 1770249599999, "quote_volume": 7478409.382239, "trades": 97423, "taker_buy_base": 17217066.53, "taker_buy_quote": 3817419.345233 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.2191, "high": 0.2224, "low": 0.1801, "close": 0.182, "volume": 72173070.75, "close_time": 1770335999999, "quote_volume": 14206309.516432, "trades": 188663, "taker_buy_base": 34935814.72, "taker_buy_quote": 6875981.772202 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.182, "high": 0.2008, "low": 0.1579, "close": 0.1974, "volume": 80695613.05, "close_time": 1770422399999, "quote_volume": 14375439.872894, "trades": 188223, "taker_buy_base": 42486771.34, "taker_buy_quote": 7582902.071488 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.1974, "high": 0.2029, "low": 0.187, "close": 0.1964, "volume": 40828860.43, "close_time": 1770508799999, "quote_volume": 8029970.408053, "trades": 99583, "taker_buy_base": 19924842.63, "taker_buy_quote": 3920144.22506 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.1964, "high": 0.1965, "low": 0.1866, "close": 0.1904, "volume": 16862656.9, "close_time": 1770595199999, "quote_volume": 3244932.380759, "trades": 41476, "taker_buy_base": 8663801.8, "taker_buy_quote": 1666522.468412 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.1903, "high": 0.1936, "low": 0.1815, "close": 0.189, "volume": 18081046.92, "close_time": 1770681599999, "quote_volume": 3396245.410104, "trades": 44495, "taker_buy_base": 8881969.05, "taker_buy_quote": 1668317.742281 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.1891, "high": 0.1899, "low": 0.1803, "close": 0.1829, "volume": 15549022.01, "close_time": 1770767999999, "quote_volume": 2856244.201051, "trades": 37169, "taker_buy_base": 7744277.13, "taker_buy_quote": 1422793.911082 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.183, "high": 0.1867, "low": 0.1731, "close": 0.1778, "volume": 30880520.77, "close_time": 1770854399999, "quote_volume": 5508486.023275, "trades": 55951, "taker_buy_base": 15293671.5, "taker_buy_quote": 2728155.482947 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.1779, "high": 0.1861, "low": 0.1756, "close": 0.1828, "volume": 18505615.79, "close_time": 1770940799999, "quote_volume": 3341576.835351, "trades": 47609, "taker_buy_base": 9146056.68, "taker_buy_quote": 1650618.952775 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.1827, "high": 0.1919, "low": 0.1785, "close": 0.1893, "volume": 13252071.93, "close_time": 1771027199999, "quote_volume": 2451531.06672, "trades": 34491, "taker_buy_base": 7312149.85, "taker_buy_quote": 1353351.695031 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.1893, "high": 0.2009, "low": 0.1893, "close": 0.1972, "volume": 11788517.87, "close_time": 1771113599999, "quote_volume": 2296212.39338, "trades": 29739, "taker_buy_base": 5663793.42, "taker_buy_quote": 1104137.604469 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.1971, "high": 0.1984, "low": 0.1849, "close": 0.1893, "volume": 17683382.37, "close_time": 1771199999999, "quote_volume": 3390585.575869, "trades": 43188, "taker_buy_base": 8212059.18, "taker_buy_quote": 1573962.852606 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.1895, "high": 0.1923, "low": 0.1843, "close": 0.1903, "volume": 12251342.3, "close_time": 1771286399999, "quote_volume": 2306538.096277, "trades": 34239, "taker_buy_base": 6148160.61, "taker_buy_quote": 1158424.205675 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.1904, "high": 0.1906, "low": 0.1839, "close": 0.1869, "volume": 25025118.41, "close_time": 1771372799999, "quote_volume": 4680637.808734, "trades": 35333, "taker_buy_base": 13359748.06, "taker_buy_quote": 2496785.504417 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.187, "high": 0.1896, "low": 0.1649, "close": 0.1655, "volume": 45297917.61, "close_time": 1771459199999, "quote_volume": 8027090.683495, "trades": 71735, "taker_buy_base": 23727233.53, "taker_buy_quote": 4201130.784393 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.1655, "high": 0.1665, "low": 0.1342, "close": 0.1397, "volume": 201904784.69, "close_time": 1771545599999, "quote_volume": 29215968.593804, "trades": 184078, "taker_buy_base": 110110003.05, "taker_buy_quote": 15927957.589749 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.1396, "high": 0.1402, "low": 0.1246, "close": 0.1286, "volume": 213461242.4, "close_time": 1771631999999, "quote_volume": 27799003.385789, "trades": 145435, "taker_buy_base": 115430822.23, "taker_buy_quote": 15001357.016099 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.1286, "high": 0.1357, "low": 0.1268, "close": 0.1286, "volume": 120263543.38, "close_time": 1771718399999, "quote_volume": 15751863.885708, "trades": 60923, "taker_buy_base": 61670213.33, "taker_buy_quote": 8078282.866022 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.1285, "high": 0.1285, "low": 0.1205, "close": 0.1223, "volume": 70717715.79, "close_time": 1771804799999, "quote_volume": 8774822.630856, "trades": 42538, "taker_buy_base": 34071963.68, "taker_buy_quote": 4230403.975418 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.1223, "high": 0.1264, "low": 0.1145, "close": 0.122, "volume": 104690904.81, "close_time": 1771891199999, "quote_volume": 12546891.318474, "trades": 65096, "taker_buy_base": 53164396.07, "taker_buy_quote": 6370051.028044 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.122, "high": 0.1226, "low": 0.1143, "close": 0.1178, "volume": 58070154.69, "close_time": 1771977599999, "quote_volume": 6827662.062606, "trades": 41753, "taker_buy_base": 28555676.28, "taker_buy_quote": 3358415.925923 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.1177, "high": 0.1338, "low": 0.1165, "close": 0.1241, "volume": 127430885.21, "close_time": 1772063999999, "quote_volume": 15925516.046104, "trades": 72736, "taker_buy_base": 64739501.6, "taker_buy_quote": 8069120.359863 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.1241, "high": 0.1268, "low": 0.1151, "close": 0.1194, "volume": 60351176.01, "close_time": 1772150399999, "quote_volume": 7327078.626092, "trades": 52461, "taker_buy_base": 28862565.54, "taker_buy_quote": 3502779.390857 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.1195, "high": 0.1285, "low": 0.1158, "close": 0.1198, "volume": 54677778.32, "close_time": 1772236799999, "quote_volume": 6715914.652583, "trades": 49832, "taker_buy_base": 25865671.31, "taker_buy_quote": 3178239.826225 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.1198, "high": 0.1227, "low": 0.1092, "close": 0.1227, "volume": 57764116.13, "close_time": 1772323199999, "quote_volume": 6626337.688537, "trades": 50443, "taker_buy_base": 29503334.79, "taker_buy_quote": 3388208.818437 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.1226, "high": 0.1269, "low": 0.1184, "close": 0.1215, "volume": 51278172.76, "close_time": 1772409599999, "quote_volume": 6297401.940929, "trades": 55327, "taker_buy_base": 24769774.52, "taker_buy_quote": 3045484.291758 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.1216, "high": 0.13, "low": 0.1193, "close": 0.1245, "volume": 49805434.28, "close_time": 1772495999999, "quote_volume": 6228562.685914, "trades": 48316, "taker_buy_base": 24076251.42, "taker_buy_quote": 3013284.862269 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.1245, "high": 0.1289, "low": 0.1217, "close": 0.1265, "volume": 39247739.33, "close_time": 1772582399999, "quote_volume": 4904488.481584, "trades": 47208, "taker_buy_base": 19691110.63, "taker_buy_quote": 2462084.180687 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.1266, "high": 0.1323, "low": 0.1253, "close": 0.1286, "volume": 63712550.52, "close_time": 1772668799999, "quote_volume": 8222825.879611, "trades": 52486, "taker_buy_base": 32027706.83, "taker_buy_quote": 4136903.012196 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.1285, "high": 0.1306, "low": 0.1232, "close": 0.1252, "volume": 40745511.59, "close_time": 1772755199999, "quote_volume": 5207516.260282, "trades": 38352, "taker_buy_base": 20828662.14, "taker_buy_quote": 2663740.554933 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.1253, "high": 0.128, "low": 0.1169, "close": 0.1205, "volume": 30977732.22, "close_time": 1772841599999, "quote_volume": 3793925.485291, "trades": 37158, "taker_buy_base": 15781050.52, "taker_buy_quote": 1934396.309208 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.1205, "high": 0.1212, "low": 0.1151, "close": 0.1164, "volume": 16691286.11, "close_time": 1772927999999, "quote_volume": 1975769.096841, "trades": 15613, "taker_buy_base": 8049360.06, "taker_buy_quote": 954288.157759 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.1164, "high": 0.1176, "low": 0.1132, "close": 0.1154, "volume": 22759821.23, "close_time": 1773014399999, "quote_volume": 2626342.41076, "trades": 22873, "taker_buy_base": 10727993.34, "taker_buy_quote": 1239221.500858 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.1153, "high": 0.1227, "low": 0.1149, "close": 0.1184, "volume": 26183734.61, "close_time": 1773100799999, "quote_volume": 3107962.278318, "trades": 28603, "taker_buy_base": 13951798.31, "taker_buy_quote": 1656585.993552 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.1184, "high": 0.1235, "low": 0.1176, "close": 0.1187, "volume": 27758764.76, "close_time": 1773187199999, "quote_volume": 3350719.098889, "trades": 26180, "taker_buy_base": 13568844.64, "taker_buy_quote": 1638816.140324 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.1188, "high": 0.1227, "low": 0.1169, "close": 0.1204, "volume": 22540606.5, "close_time": 1773273599999, "quote_volume": 2707172.049568, "trades": 24053, "taker_buy_base": 11072859.79, "taker_buy_quote": 1331162.902101 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.1204, "high": 0.121, "low": 0.1158, "close": 0.1199, "volume": 23480337.5, "close_time": 1773359999999, "quote_volume": 2783414.852664, "trades": 21392, "taker_buy_base": 11330810.06, "taker_buy_quote": 1343537.648999 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.12, "high": 0.1276, "low": 0.1198, "close": 0.1237, "volume": 38129163.04, "close_time": 1773446399999, "quote_volume": 4748896.323303, "trades": 39864, "taker_buy_base": 18457010.12, "taker_buy_quote": 2298681.767081 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.1237, "high": 0.1265, "low": 0.1217, "close": 0.1238, "volume": 20112690.22, "close_time": 1773532799999, "quote_volume": 2480240.359657, "trades": 15678, "taker_buy_base": 9691547.04, "taker_buy_quote": 1196715.071036 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.1238, "high": 0.1292, "low": 0.1231, "close": 0.1284, "volume": 28003055.98, "close_time": 1773619199999, "quote_volume": 3548245.481396, "trades": 25344, "taker_buy_base": 13985002.71, "taker_buy_quote": 1772354.355612 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.1284, "high": 0.1395, "low": 0.1272, "close": 0.1375, "volume": 43813418.55, "close_time": 1773705599999, "quote_volume": 5785339.527874, "trades": 38923, "taker_buy_base": 21913452.68, "taker_buy_quote": 2895520.305606 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.1375, "high": 0.1388, "low": 0.1333, "close": 0.1361, "volume": 26163027.66, "close_time": 1773791999999, "quote_volume": 3546612.095514, "trades": 26841, "taker_buy_base": 12262815.21, "taker_buy_quote": 1663121.695494 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.1361, "high": 0.1371, "low": 0.1249, "close": 0.1263, "volume": 29088638.24, "close_time": 1773878399999, "quote_volume": 3805255.815043, "trades": 27680, "taker_buy_base": 13900475.17, "taker_buy_quote": 1820994.998028 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.1264, "high": 0.1274, "low": 0.1187, "close": 0.1215, "volume": 22113964.19, "close_time": 1773964799999, "quote_volume": 2703413.887302, "trades": 20647, "taker_buy_base": 9592004.28, "taker_buy_quote": 1171982.453973 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.1215, "high": 0.1264, "low": 0.1214, "close": 0.1238, "volume": 20318843.68, "close_time": 1774051199999, "quote_volume": 2517016.626965, "trades": 20826, "taker_buy_base": 11266074.48, "taker_buy_quote": 1396183.981219 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.1238, "high": 0.1242, "low": 0.1169, "close": 0.1178, "volume": 13748404.41, "close_time": 1774137599999, "quote_volume": 1673095.399249, "trades": 11735, "taker_buy_base": 6458773.26, "taker_buy_quote": 786354.960017 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.1177, "high": 0.1201, "low": 0.1128, "close": 0.1146, "volume": 20259520.31, "close_time": 1774223999999, "quote_volume": 2359505.879786, "trades": 18766, "taker_buy_base": 9560289.82, "taker_buy_quote": 1113706.250615 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.1147, "high": 0.1198, "low": 0.112, "close": 0.1134, "volume": 47066286.28, "close_time": 1774310399999, "quote_volume": 5446103.080067, "trades": 34514, "taker_buy_base": 24148723.36, "taker_buy_quote": 2793475.580953 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.1135, "high": 0.1172, "low": 0.1094, "close": 0.1137, "volume": 44273666.91, "close_time": 1774396799999, "quote_volume": 5015203.384702, "trades": 28785, "taker_buy_base": 22989571.51, "taker_buy_quote": 2604327.83823 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.1138, "high": 0.1157, "low": 0.1124, "close": 0.1134, "volume": 25699040.41, "close_time": 1774483199999, "quote_volume": 2925256.019243, "trades": 17194, "taker_buy_base": 12628273.44, "taker_buy_quote": 1438594.670625 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.1135, "high": 0.114, "low": 0.1057, "close": 0.1087, "volume": 42865400.54, "close_time": 1774569599999, "quote_volume": 4682778.38957, "trades": 28920, "taker_buy_base": 20050705.38, "taker_buy_quote": 2190890.1504 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.1086, "high": 0.1105, "low": 0.1024, "close": 0.1041, "volume": 31820374.76, "close_time": 1774655999999, "quote_volume": 3369720.061367, "trades": 19177, "taker_buy_base": 15577637.64, "taker_buy_quote": 1650859.426605 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.1042, "high": 0.1062, "low": 0.102, "close": 0.1025, "volume": 17878810.4, "close_time": 1774742399999, "quote_volume": 1864564.602637, "trades": 11591, "taker_buy_base": 9006828.81, "taker_buy_quote": 939664.968389 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.1024, "high": 0.1045, "low": 0.0987, "close": 0.102, "volume": 23264090.24, "close_time": 1774828799999, "quote_volume": 2369008.596107, "trades": 15861, "taker_buy_base": 12021734.4, "taker_buy_quote": 1225179.310169 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.1021, "high": 0.1101, "low": 0.1019, "close": 0.1059, "volume": 30503883.36, "close_time": 1774915199999, "quote_volume": 3271141.434522, "trades": 22243, "taker_buy_base": 15325601.27, "taker_buy_quote": 1642990.60599 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.106, "high": 0.1124, "low": 0.1057, "close": 0.1108, "volume": 39007947.35, "close_time": 1775001599999, "quote_volume": 4265679.5651, "trades": 28129, "taker_buy_base": 22156247.31, "taker_buy_quote": 2423110.311458 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.1107, "high": 0.1134, "low": 0.1086, "close": 0.1101, "volume": 26167714.32, "close_time": 1775087999999, "quote_volume": 2912344.459364, "trades": 18139, "taker_buy_base": 13038582.47, "taker_buy_quote": 1452659.932658 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.1102, "high": 0.1113, "low": 0.1046, "close": 0.1064, "volume": 32840032.23, "close_time": 1775174399999, "quote_volume": 3508011.842413, "trades": 22351, "taker_buy_base": 15164728.02, "taker_buy_quote": 1620240.749796 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.1064, "high": 0.1119, "low": 0.106, "close": 0.11, "volume": 24728879.14, "close_time": 1775260799999, "quote_volume": 2708384.972426, "trades": 17452, "taker_buy_base": 12429210.59, "taker_buy_quote": 1361476.266176 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.1101, "high": 0.1115, "low": 0.1084, "close": 0.1106, "volume": 14671841.24, "close_time": 1775347199999, "quote_volume": 1614080.91167, "trades": 10681, "taker_buy_base": 7225714.54, "taker_buy_quote": 794707.705787 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.1107, "high": 0.1109, "low": 0.1057, "close": 0.1103, "volume": 15604316.81, "close_time": 1775433599999, "quote_volume": 1682881.03099, "trades": 13212, "taker_buy_base": 7816674.45, "taker_buy_quote": 843370.582958 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.1104, "high": 0.1151, "low": 0.109, "close": 0.1098, "volume": 22927236.21, "close_time": 1775519999999, "quote_volume": 2578339.185095, "trades": 20341, "taker_buy_base": 11488155.03, "taker_buy_quote": 1292064.656205 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.1098, "high": 0.1198, "low": 0.1074, "close": 0.1187, "volume": 31460191.8, "close_time": 1775606399999, "quote_volume": 3531155.685694, "trades": 24627, "taker_buy_base": 15886184.41, "taker_buy_quote": 1780537.048183 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.1188, "high": 0.1209, "low": 0.1142, "close": 0.115, "volume": 36836707.12, "close_time": 1775692799999, "quote_volume": 4359502.898023, "trades": 23118, "taker_buy_base": 18706182.64, "taker_buy_quote": 2214338.489263 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.1149, "high": 0.1168, "low": 0.111, "close": 0.1141, "volume": 23410165.97, "close_time": 1775779199999, "quote_volume": 2658694.506587, "trades": 17963, "taker_buy_base": 12047646.99, "taker_buy_quote": 1368661.36941 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.1142, "high": 0.1163, "low": 0.1134, "close": 0.1149, "volume": 6680793.56, "close_time": 1775865599999, "quote_volume": 766656.270925, "trades": 5377, "taker_buy_base": 3332529.23, "taker_buy_quote": 382517.520337 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.1152, "high": 0.1164, "low": 0.1102, "close": 0.1145, "volume": 31677286.85, "close_time": 1775951999999, "quote_volume": 3591643.926284, "trades": 22339, "taker_buy_base": 14860417.77, "taker_buy_quote": 1684431.729039 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.1146, "high": 0.1147, "low": 0.1066, "close": 0.1069, "volume": 23776456.44, "close_time": 1776038399999, "quote_volume": 2592121.448279, "trades": 18619, "taker_buy_base": 11683291.06, "taker_buy_quote": 1273754.249298 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.107, "high": 0.1081, "low": 0.1054, "close": 0.1067, "volume": 8508414.34, "close_time": 1776124799999, "quote_volume": 907501.395664, "trades": 6382, "taker_buy_base": 4598351.77, "taker_buy_quote": 490307.476515 } ] } }, "last_update": "2026-04-13T12:17:11.603525" }