{ "symbol": "REDUSDT", "fetched_at": "2026-04-10T08:57:47.164769", "intervals": { "1h": { "count": 4321, "start_date": "2025-10-12T08:00:00", "end_date": "2026-04-10T08:00:00", "klines": [ { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.3648, "high": 0.3665, "low": 0.3616, "close": 0.3617, "volume": 109882.4, "close_time": 1760259599999, "quote_volume": 40024.49128, "trades": 772, "taker_buy_base": 38741.9, "taker_buy_quote": 14101.16652 }, { "timestamp": 1760259600000, "datetime": "2025-10-12T09:00:00", "open": 0.3617, "high": 0.3642, "low": 0.3579, "close": 0.3637, "volume": 119366.6, "close_time": 1760263199999, "quote_volume": 43120.82752, "trades": 847, "taker_buy_base": 36596.9, "taker_buy_quote": 13217.39565 }, { "timestamp": 1760263200000, "datetime": "2025-10-12T10:00:00", "open": 0.3638, "high": 0.3658, "low": 0.3612, "close": 0.3617, "volume": 134148.5, "close_time": 1760266799999, "quote_volume": 48732.65383, "trades": 971, "taker_buy_base": 52054.4, "taker_buy_quote": 18930.74924 }, { "timestamp": 1760266800000, "datetime": "2025-10-12T11:00:00", "open": 0.362, "high": 0.3657, "low": 0.3618, "close": 0.3648, "volume": 90798.9, "close_time": 1760270399999, "quote_volume": 33024.09192, "trades": 571, "taker_buy_base": 48265.0, "taker_buy_quote": 17564.42198 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.365, "high": 0.3699, "low": 0.365, "close": 0.3667, "volume": 131241.7, "close_time": 1760273999999, "quote_volume": 48247.76516, "trades": 821, "taker_buy_base": 59085.2, "taker_buy_quote": 21723.78681 }, { "timestamp": 1760274000000, "datetime": "2025-10-12T13:00:00", "open": 0.3664, "high": 0.3677, "low": 0.3595, "close": 0.3605, "volume": 154863.4, "close_time": 1760277599999, "quote_volume": 56311.88533, "trades": 824, "taker_buy_base": 52109.7, "taker_buy_quote": 18931.95891 }, { "timestamp": 1760277600000, "datetime": "2025-10-12T14:00:00", "open": 0.3605, "high": 0.3761, "low": 0.3593, "close": 0.3719, "volume": 494873.7, "close_time": 1760281199999, "quote_volume": 180862.49889, "trades": 2938, "taker_buy_base": 267371.5, "taker_buy_quote": 97782.59886 }, { "timestamp": 1760281200000, "datetime": "2025-10-12T15:00:00", "open": 0.3719, "high": 0.3829, "low": 0.3712, "close": 0.382, "volume": 233618.4, "close_time": 1760284799999, "quote_volume": 88238.90165, "trades": 1984, "taker_buy_base": 136544.3, "taker_buy_quote": 51563.07212 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.3821, "high": 0.3924, "low": 0.3821, "close": 0.3885, "volume": 165113.9, "close_time": 1760288399999, "quote_volume": 63848.69925, "trades": 1243, "taker_buy_base": 91558.3, "taker_buy_quote": 35402.94548 }, { "timestamp": 1760288400000, "datetime": "2025-10-12T17:00:00", "open": 0.3883, "high": 0.3936, "low": 0.3881, "close": 0.3914, "volume": 104992.4, "close_time": 1760291999999, "quote_volume": 41073.01195, "trades": 584, "taker_buy_base": 59144.0, "taker_buy_quote": 23162.12398 }, { "timestamp": 1760292000000, "datetime": "2025-10-12T18:00:00", "open": 0.3915, "high": 0.3931, "low": 0.388, "close": 0.3908, "volume": 58643.0, "close_time": 1760295599999, "quote_volume": 22928.89765, "trades": 538, "taker_buy_base": 31920.9, "taker_buy_quote": 12481.64146 }, { "timestamp": 1760295600000, "datetime": "2025-10-12T19:00:00", "open": 0.3908, "high": 0.3965, "low": 0.3908, "close": 0.3963, "volume": 81182.5, "close_time": 1760299199999, "quote_volume": 32089.45019, "trades": 560, "taker_buy_base": 63021.7, "taker_buy_quote": 24918.88124 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.3962, "high": 0.4004, "low": 0.3946, "close": 0.3963, "volume": 115790.2, "close_time": 1760302799999, "quote_volume": 45999.69871, "trades": 765, "taker_buy_base": 82508.4, "taker_buy_quote": 32786.03717 }, { "timestamp": 1760302800000, "datetime": "2025-10-12T21:00:00", "open": 0.3962, "high": 0.3984, "low": 0.3895, "close": 0.3947, "volume": 99648.6, "close_time": 1760306399999, "quote_volume": 39262.51449, "trades": 582, "taker_buy_base": 23936.9, "taker_buy_quote": 9450.93581 }, { "timestamp": 1760306400000, "datetime": "2025-10-12T22:00:00", "open": 0.3948, "high": 0.3976, "low": 0.391, "close": 0.3929, "volume": 83709.7, "close_time": 1760309999999, "quote_volume": 32945.88393, "trades": 677, "taker_buy_base": 43284.9, "taker_buy_quote": 17024.10575 }, { "timestamp": 1760310000000, "datetime": "2025-10-12T23:00:00", "open": 0.3927, "high": 0.3936, "low": 0.389, "close": 0.3931, "volume": 54428.8, "close_time": 1760313599999, "quote_volume": 21300.76772, "trades": 791, "taker_buy_base": 23014.4, "taker_buy_quote": 9022.94875 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.3931, "high": 0.3962, "low": 0.3884, "close": 0.3906, "volume": 74051.0, "close_time": 1760317199999, "quote_volume": 28933.546, "trades": 1088, "taker_buy_base": 33743.1, "taker_buy_quote": 13178.7799 }, { "timestamp": 1760317200000, "datetime": "2025-10-13T01:00:00", "open": 0.3908, "high": 0.3954, "low": 0.3888, "close": 0.3954, "volume": 74138.8, "close_time": 1760320799999, "quote_volume": 29119.62835, "trades": 534, "taker_buy_base": 48002.0, "taker_buy_quote": 18862.52839 }, { "timestamp": 1760320800000, "datetime": "2025-10-13T02:00:00", "open": 0.3954, "high": 0.398, "low": 0.3921, "close": 0.3975, "volume": 47693.5, "close_time": 1760324399999, "quote_volume": 18803.20826, "trades": 322, "taker_buy_base": 18811.4, "taker_buy_quote": 7433.7379 }, { "timestamp": 1760324400000, "datetime": "2025-10-13T03:00:00", "open": 0.3983, "high": 0.399, "low": 0.3928, "close": 0.394, "volume": 37382.9, "close_time": 1760327999999, "quote_volume": 14790.4542, "trades": 276, "taker_buy_base": 12117.4, "taker_buy_quote": 4790.36679 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.3941, "high": 0.3956, "low": 0.3906, "close": 0.3951, "volume": 75003.2, "close_time": 1760331599999, "quote_volume": 29551.13624, "trades": 495, "taker_buy_base": 48922.4, "taker_buy_quote": 19287.57799 }, { "timestamp": 1760331600000, "datetime": "2025-10-13T05:00:00", "open": 0.3952, "high": 0.3952, "low": 0.392, "close": 0.3942, "volume": 56804.1, "close_time": 1760335199999, "quote_volume": 22367.37473, "trades": 285, "taker_buy_base": 22603.9, "taker_buy_quote": 8902.20057 }, { "timestamp": 1760335200000, "datetime": "2025-10-13T06:00:00", "open": 0.3944, "high": 0.4003, "low": 0.392, "close": 0.3987, "volume": 78642.0, "close_time": 1760338799999, "quote_volume": 31174.58671, "trades": 605, "taker_buy_base": 50607.2, "taker_buy_quote": 20083.06335 }, { "timestamp": 1760338800000, "datetime": "2025-10-13T07:00:00", "open": 0.3989, "high": 0.406, "low": 0.3987, "close": 0.3992, "volume": 116919.9, "close_time": 1760342399999, "quote_volume": 47018.72152, "trades": 640, "taker_buy_base": 84714.5, "taker_buy_quote": 34054.16879 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.3991, "high": 0.4054, "low": 0.3984, "close": 0.4037, "volume": 74920.7, "close_time": 1760345999999, "quote_volume": 30177.71591, "trades": 404, "taker_buy_base": 32888.8, "taker_buy_quote": 13241.69385 }, { "timestamp": 1760346000000, "datetime": "2025-10-13T09:00:00", "open": 0.4032, "high": 0.4054, "low": 0.4005, "close": 0.4054, "volume": 87690.3, "close_time": 1760349599999, "quote_volume": 35326.9747, "trades": 473, "taker_buy_base": 46059.7, "taker_buy_quote": 18569.5172 }, { "timestamp": 1760349600000, "datetime": "2025-10-13T10:00:00", "open": 0.405, "high": 0.4092, "low": 0.4024, "close": 0.4077, "volume": 116528.9, "close_time": 1760353199999, "quote_volume": 47257.55309, "trades": 733, "taker_buy_base": 66131.1, "taker_buy_quote": 26838.42193 }, { "timestamp": 1760353200000, "datetime": "2025-10-13T11:00:00", "open": 0.4075, "high": 0.4078, "low": 0.3937, "close": 0.4007, "volume": 460685.8, "close_time": 1760356799999, "quote_volume": 184701.9623, "trades": 2987, "taker_buy_base": 206214.1, "taker_buy_quote": 82587.60484 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.4006, "high": 0.4059, "low": 0.398, "close": 0.3991, "volume": 180707.9, "close_time": 1760360399999, "quote_volume": 72733.59157, "trades": 756, "taker_buy_base": 91205.7, "taker_buy_quote": 36706.79785 }, { "timestamp": 1760360400000, "datetime": "2025-10-13T13:00:00", "open": 0.3997, "high": 0.41, "low": 0.399, "close": 0.4076, "volume": 360952.0, "close_time": 1760363999999, "quote_volume": 145935.56398, "trades": 1835, "taker_buy_base": 188987.5, "taker_buy_quote": 76492.62663 }, { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 0.4074, "high": 0.4084, "low": 0.3965, "close": 0.3993, "volume": 330187.0, "close_time": 1760367599999, "quote_volume": 132737.07616, "trades": 1740, "taker_buy_base": 191384.7, "taker_buy_quote": 76969.3037 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 0.3993, "high": 0.41, "low": 0.3989, "close": 0.4086, "volume": 139676.5, "close_time": 1760371199999, "quote_volume": 56710.97009, "trades": 1037, "taker_buy_base": 62985.7, "taker_buy_quote": 25572.06494 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.4086, "high": 0.41, "low": 0.4039, "close": 0.4077, "volume": 272379.9, "close_time": 1760374799999, "quote_volume": 110981.8398, "trades": 1550, "taker_buy_base": 124516.1, "taker_buy_quote": 50731.2531 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 0.4076, "high": 0.4159, "low": 0.4073, "close": 0.4157, "volume": 157152.7, "close_time": 1760378399999, "quote_volume": 64495.5534, "trades": 793, "taker_buy_base": 85347.0, "taker_buy_quote": 35023.84481 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 0.4159, "high": 0.4169, "low": 0.4117, "close": 0.4141, "volume": 110229.7, "close_time": 1760381999999, "quote_volume": 45662.03871, "trades": 772, "taker_buy_base": 43315.8, "taker_buy_quote": 17929.2797 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 0.4141, "high": 0.4196, "low": 0.413, "close": 0.4178, "volume": 94278.4, "close_time": 1760385599999, "quote_volume": 39241.18819, "trades": 833, "taker_buy_base": 47052.1, "taker_buy_quote": 19571.5739 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.418, "high": 0.4198, "low": 0.4156, "close": 0.4195, "volume": 34385.4, "close_time": 1760389199999, "quote_volume": 14366.87041, "trades": 301, "taker_buy_base": 19316.4, "taker_buy_quote": 8074.34041 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 0.4197, "high": 0.4206, "low": 0.4177, "close": 0.4185, "volume": 21147.1, "close_time": 1760392799999, "quote_volume": 8860.84429, "trades": 325, "taker_buy_base": 6121.1, "taker_buy_quote": 2565.19936 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 0.4185, "high": 0.4199, "low": 0.4171, "close": 0.4177, "volume": 51593.3, "close_time": 1760396399999, "quote_volume": 21568.92953, "trades": 318, "taker_buy_base": 33647.9, "taker_buy_quote": 14067.45128 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 0.4177, "high": 0.4205, "low": 0.4173, "close": 0.4185, "volume": 36709.2, "close_time": 1760399999999, "quote_volume": 15361.65384, "trades": 251, "taker_buy_base": 13421.2, "taker_buy_quote": 5622.81779 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.4187, "high": 0.4188, "low": 0.4128, "close": 0.414, "volume": 56593.4, "close_time": 1760403599999, "quote_volume": 23559.56879, "trades": 415, "taker_buy_base": 17285.3, "taker_buy_quote": 7201.72358 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 0.4135, "high": 0.4144, "low": 0.4093, "close": 0.4095, "volume": 31193.9, "close_time": 1760407199999, "quote_volume": 12860.30441, "trades": 224, "taker_buy_base": 13510.4, "taker_buy_quote": 5573.92156 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 0.4094, "high": 0.4096, "low": 0.4049, "close": 0.4055, "volume": 93751.3, "close_time": 1760410799999, "quote_volume": 38206.33285, "trades": 451, "taker_buy_base": 27200.9, "taker_buy_quote": 11093.72698 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 0.4055, "high": 0.4055, "low": 0.3999, "close": 0.4013, "volume": 81675.4, "close_time": 1760414399999, "quote_volume": 32836.59164, "trades": 706, "taker_buy_base": 26502.1, "taker_buy_quote": 10670.51386 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.4014, "high": 0.4031, "low": 0.3935, "close": 0.3949, "volume": 108388.6, "close_time": 1760417999999, "quote_volume": 43202.47833, "trades": 815, "taker_buy_base": 54572.1, "taker_buy_quote": 21747.89334 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 0.3949, "high": 0.3986, "low": 0.3888, "close": 0.3905, "volume": 88969.5, "close_time": 1760421599999, "quote_volume": 34920.10061, "trades": 867, "taker_buy_base": 37538.2, "taker_buy_quote": 14737.98978 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 0.3915, "high": 0.3932, "low": 0.3729, "close": 0.3807, "volume": 189173.4, "close_time": 1760425199999, "quote_volume": 72142.28237, "trades": 1361, "taker_buy_base": 98093.1, "taker_buy_quote": 37410.71453 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 0.3808, "high": 0.3838, "low": 0.3767, "close": 0.378, "volume": 117710.5, "close_time": 1760428799999, "quote_volume": 44688.30049, "trades": 1015, "taker_buy_base": 49937.4, "taker_buy_quote": 18964.59137 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.3781, "high": 0.3836, "low": 0.3754, "close": 0.3809, "volume": 129755.7, "close_time": 1760432399999, "quote_volume": 49331.18161, "trades": 758, "taker_buy_base": 48773.9, "taker_buy_quote": 18511.8482 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 0.3808, "high": 0.3843, "low": 0.3798, "close": 0.3812, "volume": 82285.4, "close_time": 1760435999999, "quote_volume": 31498.12655, "trades": 574, "taker_buy_base": 35193.8, "taker_buy_quote": 13467.96857 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 0.3811, "high": 0.3811, "low": 0.3703, "close": 0.3761, "volume": 197324.4, "close_time": 1760439599999, "quote_volume": 74045.25989, "trades": 1075, "taker_buy_base": 103046.3, "taker_buy_quote": 38631.72949 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 0.3762, "high": 0.3838, "low": 0.3762, "close": 0.3818, "volume": 71715.6, "close_time": 1760443199999, "quote_volume": 27273.40014, "trades": 694, "taker_buy_base": 41208.2, "taker_buy_quote": 15654.3179 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.3821, "high": 0.3822, "low": 0.3745, "close": 0.3752, "volume": 60843.9, "close_time": 1760446799999, "quote_volume": 22995.7557, "trades": 691, "taker_buy_base": 24884.9, "taker_buy_quote": 9407.48437 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 0.3757, "high": 0.3835, "low": 0.372, "close": 0.3804, "volume": 119026.6, "close_time": 1760450399999, "quote_volume": 44912.92257, "trades": 901, "taker_buy_base": 58778.5, "taker_buy_quote": 22159.06113 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 0.3805, "high": 0.3873, "low": 0.3785, "close": 0.3812, "volume": 146047.1, "close_time": 1760453999999, "quote_volume": 55923.03717, "trades": 1425, "taker_buy_base": 64084.9, "taker_buy_quote": 24516.40026 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 0.3817, "high": 0.3919, "low": 0.3783, "close": 0.3917, "volume": 146359.3, "close_time": 1760457599999, "quote_volume": 56044.01066, "trades": 1587, "taker_buy_base": 81081.1, "taker_buy_quote": 31091.55566 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.3916, "high": 0.3986, "low": 0.3884, "close": 0.3918, "volume": 107992.8, "close_time": 1760461199999, "quote_volume": 42565.28707, "trades": 1016, "taker_buy_base": 59489.4, "taker_buy_quote": 23453.29434 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 0.3913, "high": 0.3964, "low": 0.3866, "close": 0.3933, "volume": 55017.7, "close_time": 1760464799999, "quote_volume": 21607.25007, "trades": 615, "taker_buy_base": 30413.9, "taker_buy_quote": 11970.13211 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 0.3934, "high": 0.3982, "low": 0.3934, "close": 0.3939, "volume": 27088.1, "close_time": 1760468399999, "quote_volume": 10707.98665, "trades": 367, "taker_buy_base": 14220.5, "taker_buy_quote": 5623.85807 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 0.3948, "high": 0.3982, "low": 0.3877, "close": 0.3928, "volume": 111884.8, "close_time": 1760471999999, "quote_volume": 44020.72965, "trades": 847, "taker_buy_base": 54987.4, "taker_buy_quote": 21636.24038 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.393, "high": 0.4205, "low": 0.3907, "close": 0.3999, "volume": 1386819.8, "close_time": 1760475599999, "quote_volume": 561623.47195, "trades": 5773, "taker_buy_base": 738770.2, "taker_buy_quote": 299004.43185 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 0.4, "high": 0.4004, "low": 0.3903, "close": 0.3981, "volume": 315045.4, "close_time": 1760479199999, "quote_volume": 124390.65602, "trades": 1089, "taker_buy_base": 130865.9, "taker_buy_quote": 51820.31222 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 0.3984, "high": 0.4018, "low": 0.3972, "close": 0.3982, "volume": 59018.1, "close_time": 1760482799999, "quote_volume": 23592.75403, "trades": 703, "taker_buy_base": 29088.3, "taker_buy_quote": 11629.73769 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 0.3981, "high": 0.4003, "low": 0.3978, "close": 0.3989, "volume": 50196.0, "close_time": 1760486399999, "quote_volume": 20036.60577, "trades": 643, "taker_buy_base": 19774.0, "taker_buy_quote": 7896.3007 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.399, "high": 0.3995, "low": 0.396, "close": 0.3984, "volume": 48713.7, "close_time": 1760489999999, "quote_volume": 19374.14952, "trades": 1276, "taker_buy_base": 22680.0, "taker_buy_quote": 9023.30152 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 0.3984, "high": 0.3989, "low": 0.394, "close": 0.3976, "volume": 64356.8, "close_time": 1760493599999, "quote_volume": 25503.57968, "trades": 1073, "taker_buy_base": 29734.8, "taker_buy_quote": 11778.32382 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 0.3975, "high": 0.4022, "low": 0.3964, "close": 0.3986, "volume": 54434.5, "close_time": 1760497199999, "quote_volume": 21731.99092, "trades": 834, "taker_buy_base": 29880.0, "taker_buy_quote": 11925.72844 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 0.3987, "high": 0.3996, "low": 0.3944, "close": 0.3978, "volume": 70627.2, "close_time": 1760500799999, "quote_volume": 28067.30117, "trades": 1120, "taker_buy_base": 34934.5, "taker_buy_quote": 13889.07397 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.398, "high": 0.4026, "low": 0.395, "close": 0.4019, "volume": 31370.1, "close_time": 1760504399999, "quote_volume": 12500.15978, "trades": 672, "taker_buy_base": 15793.0, "taker_buy_quote": 6293.59621 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 0.4019, "high": 0.4033, "low": 0.3979, "close": 0.3989, "volume": 66451.8, "close_time": 1760507999999, "quote_volume": 26613.89716, "trades": 710, "taker_buy_base": 43772.5, "taker_buy_quote": 17536.41894 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 0.3988, "high": 0.4006, "low": 0.3944, "close": 0.3985, "volume": 65015.1, "close_time": 1760511599999, "quote_volume": 25821.68338, "trades": 982, "taker_buy_base": 23336.8, "taker_buy_quote": 9272.74491 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 0.3986, "high": 0.4008, "low": 0.3971, "close": 0.4, "volume": 58205.5, "close_time": 1760515199999, "quote_volume": 23223.77122, "trades": 1089, "taker_buy_base": 31543.6, "taker_buy_quote": 12593.25816 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.3999, "high": 0.4078, "low": 0.3985, "close": 0.4017, "volume": 160470.4, "close_time": 1760518799999, "quote_volume": 64505.30452, "trades": 1813, "taker_buy_base": 74194.8, "taker_buy_quote": 29855.10034 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 0.4015, "high": 0.4015, "low": 0.3959, "close": 0.3965, "volume": 83706.1, "close_time": 1760522399999, "quote_volume": 33387.5782, "trades": 1069, "taker_buy_base": 33512.6, "taker_buy_quote": 13371.43369 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 0.3965, "high": 0.3982, "low": 0.3946, "close": 0.3951, "volume": 42162.7, "close_time": 1760525999999, "quote_volume": 16698.71694, "trades": 839, "taker_buy_base": 16671.6, "taker_buy_quote": 6607.76919 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 0.395, "high": 0.3958, "low": 0.3903, "close": 0.3915, "volume": 54153.9, "close_time": 1760529599999, "quote_volume": 21265.50003, "trades": 834, "taker_buy_base": 27674.8, "taker_buy_quote": 10860.65207 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.3914, "high": 0.3925, "low": 0.3853, "close": 0.3877, "volume": 59571.7, "close_time": 1760533199999, "quote_volume": 23142.16939, "trades": 1032, "taker_buy_base": 34007.2, "taker_buy_quote": 13228.35002 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 0.3875, "high": 0.3887, "low": 0.378, "close": 0.3849, "volume": 253448.9, "close_time": 1760536799999, "quote_volume": 97318.50232, "trades": 2321, "taker_buy_base": 105038.0, "taker_buy_quote": 40278.64529 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 0.3848, "high": 0.3909, "low": 0.3797, "close": 0.3814, "volume": 208415.1, "close_time": 1760540399999, "quote_volume": 80584.2353, "trades": 2155, "taker_buy_base": 129654.6, "taker_buy_quote": 50235.20786 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 0.3813, "high": 0.3834, "low": 0.3756, "close": 0.3783, "volume": 164556.2, "close_time": 1760543999999, "quote_volume": 62373.29939, "trades": 2283, "taker_buy_base": 78564.1, "taker_buy_quote": 29782.87714 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.3784, "high": 0.3804, "low": 0.3756, "close": 0.3786, "volume": 115015.3, "close_time": 1760547599999, "quote_volume": 43492.29672, "trades": 1296, "taker_buy_base": 79315.0, "taker_buy_quote": 29995.81097 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 0.3787, "high": 0.3807, "low": 0.375, "close": 0.3807, "volume": 93311.7, "close_time": 1760551199999, "quote_volume": 35161.30588, "trades": 1291, "taker_buy_base": 50354.3, "taker_buy_quote": 18971.01854 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 0.3806, "high": 0.3813, "low": 0.378, "close": 0.3809, "volume": 39238.8, "close_time": 1760554799999, "quote_volume": 14887.85479, "trades": 647, "taker_buy_base": 14995.7, "taker_buy_quote": 5686.68703 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 0.3808, "high": 0.3835, "low": 0.3761, "close": 0.3773, "volume": 188758.5, "close_time": 1760558399999, "quote_volume": 72043.8945, "trades": 914, "taker_buy_base": 94119.0, "taker_buy_quote": 35883.95127 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.3775, "high": 0.3803, "low": 0.3716, "close": 0.3751, "volume": 85725.8, "close_time": 1760561999999, "quote_volume": 32237.72605, "trades": 1309, "taker_buy_base": 42647.2, "taker_buy_quote": 16032.98348 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 0.375, "high": 0.3777, "low": 0.3716, "close": 0.3729, "volume": 72180.6, "close_time": 1760565599999, "quote_volume": 27040.83665, "trades": 530, "taker_buy_base": 29117.0, "taker_buy_quote": 10893.39517 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 0.3727, "high": 0.3762, "low": 0.3719, "close": 0.373, "volume": 31762.7, "close_time": 1760569199999, "quote_volume": 11884.81993, "trades": 198, "taker_buy_base": 15619.6, "taker_buy_quote": 5853.64944 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 0.3727, "high": 0.3754, "low": 0.3723, "close": 0.3748, "volume": 34017.9, "close_time": 1760572799999, "quote_volume": 12725.87684, "trades": 309, "taker_buy_base": 20739.5, "taker_buy_quote": 7759.91985 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.3746, "high": 0.3838, "low": 0.3682, "close": 0.3695, "volume": 1109730.3, "close_time": 1760576399999, "quote_volume": 419013.05271, "trades": 6238, "taker_buy_base": 634938.0, "taker_buy_quote": 240224.96829 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 0.3695, "high": 0.3769, "low": 0.3695, "close": 0.3765, "volume": 115345.3, "close_time": 1760579999999, "quote_volume": 43035.28144, "trades": 522, "taker_buy_base": 57758.9, "taker_buy_quote": 21577.73169 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 0.3767, "high": 0.3815, "low": 0.3753, "close": 0.3812, "volume": 515357.8, "close_time": 1760583599999, "quote_volume": 195322.84366, "trades": 1182, "taker_buy_base": 305787.6, "taker_buy_quote": 115813.93986 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 0.3809, "high": 0.3816, "low": 0.3765, "close": 0.3765, "volume": 155781.7, "close_time": 1760587199999, "quote_volume": 59197.62836, "trades": 351, "taker_buy_base": 41899.9, "taker_buy_quote": 15915.50462 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.3767, "high": 0.3802, "low": 0.376, "close": 0.3778, "volume": 43806.3, "close_time": 1760590799999, "quote_volume": 16566.57287, "trades": 176, "taker_buy_base": 27417.1, "taker_buy_quote": 10367.11109 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 0.3769, "high": 0.3785, "low": 0.3729, "close": 0.3749, "volume": 102381.2, "close_time": 1760594399999, "quote_volume": 38510.56193, "trades": 539, "taker_buy_base": 42555.3, "taker_buy_quote": 16015.49099 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 0.3751, "high": 0.383, "low": 0.3751, "close": 0.382, "volume": 102307.4, "close_time": 1760597999999, "quote_volume": 38905.71083, "trades": 473, "taker_buy_base": 59247.6, "taker_buy_quote": 22545.62569 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 0.3823, "high": 0.3823, "low": 0.3767, "close": 0.3774, "volume": 40535.7, "close_time": 1760601599999, "quote_volume": 15355.16566, "trades": 360, "taker_buy_base": 24107.0, "taker_buy_quote": 9133.63619 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.3774, "high": 0.3776, "low": 0.3731, "close": 0.3744, "volume": 27029.7, "close_time": 1760605199999, "quote_volume": 10153.61067, "trades": 229, "taker_buy_base": 10874.0, "taker_buy_quote": 4082.50847 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 0.3739, "high": 0.3802, "low": 0.3642, "close": 0.3778, "volume": 344311.2, "close_time": 1760608799999, "quote_volume": 128311.12853, "trades": 1706, "taker_buy_base": 146985.1, "taker_buy_quote": 54800.49005 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 0.3783, "high": 0.3824, "low": 0.3774, "close": 0.3795, "volume": 38813.5, "close_time": 1760612399999, "quote_volume": 14754.28659, "trades": 369, "taker_buy_base": 21764.1, "taker_buy_quote": 8273.35604 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 0.3799, "high": 0.3822, "low": 0.3789, "close": 0.3816, "volume": 40116.3, "close_time": 1760615999999, "quote_volume": 15261.06793, "trades": 221, "taker_buy_base": 16747.2, "taker_buy_quote": 6370.89933 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.3814, "high": 0.3853, "low": 0.3814, "close": 0.3825, "volume": 157847.9, "close_time": 1760619599999, "quote_volume": 60425.33853, "trades": 903, "taker_buy_base": 62326.0, "taker_buy_quote": 23861.39059 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 0.3822, "high": 0.3833, "low": 0.3782, "close": 0.3795, "volume": 64836.2, "close_time": 1760623199999, "quote_volume": 24694.76869, "trades": 840, "taker_buy_base": 28771.1, "taker_buy_quote": 10957.95822 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 0.3796, "high": 0.3811, "low": 0.3716, "close": 0.3758, "volume": 211124.2, "close_time": 1760626799999, "quote_volume": 79345.20993, "trades": 1459, "taker_buy_base": 125353.0, "taker_buy_quote": 47087.36587 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 0.3759, "high": 0.3767, "low": 0.362, "close": 0.3634, "volume": 170383.0, "close_time": 1760630399999, "quote_volume": 62724.98706, "trades": 1230, "taker_buy_base": 82289.7, "taker_buy_quote": 30348.20563 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.3634, "high": 0.3706, "low": 0.3568, "close": 0.3706, "volume": 833271.0, "close_time": 1760633999999, "quote_volume": 301636.44202, "trades": 3068, "taker_buy_base": 428058.7, "taker_buy_quote": 155109.80603 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 0.3702, "high": 0.3702, "low": 0.3627, "close": 0.3637, "volume": 252117.8, "close_time": 1760637599999, "quote_volume": 92569.31915, "trades": 569, "taker_buy_base": 163402.0, "taker_buy_quote": 60012.04074 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 0.364, "high": 0.3654, "low": 0.359, "close": 0.3631, "volume": 186079.4, "close_time": 1760641199999, "quote_volume": 67466.16875, "trades": 595, "taker_buy_base": 91668.7, "taker_buy_quote": 33227.96779 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 0.3638, "high": 0.3642, "low": 0.3526, "close": 0.3565, "volume": 286914.6, "close_time": 1760644799999, "quote_volume": 103292.87636, "trades": 1234, "taker_buy_base": 198103.7, "taker_buy_quote": 71471.56601 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.3563, "high": 0.3577, "low": 0.3504, "close": 0.3522, "volume": 86039.9, "close_time": 1760648399999, "quote_volume": 30447.82974, "trades": 826, "taker_buy_base": 45206.4, "taker_buy_quote": 16008.59787 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 0.3525, "high": 0.3588, "low": 0.352, "close": 0.3585, "volume": 110221.5, "close_time": 1760651999999, "quote_volume": 39304.0803, "trades": 621, "taker_buy_base": 32861.8, "taker_buy_quote": 11698.94589 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 0.3588, "high": 0.3592, "low": 0.3533, "close": 0.3534, "volume": 121732.1, "close_time": 1760655599999, "quote_volume": 43329.04191, "trades": 726, "taker_buy_base": 68081.6, "taker_buy_quote": 24231.35096 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 0.3533, "high": 0.3577, "low": 0.353, "close": 0.3577, "volume": 91504.1, "close_time": 1760659199999, "quote_volume": 32572.68582, "trades": 868, "taker_buy_base": 36934.1, "taker_buy_quote": 13156.22617 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.3578, "high": 0.3604, "low": 0.3563, "close": 0.3593, "volume": 133614.7, "close_time": 1760662799999, "quote_volume": 47907.88522, "trades": 1047, "taker_buy_base": 57352.0, "taker_buy_quote": 20558.89511 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 0.3593, "high": 0.3634, "low": 0.359, "close": 0.3604, "volume": 96728.8, "close_time": 1760666399999, "quote_volume": 34942.07305, "trades": 1018, "taker_buy_base": 36222.2, "taker_buy_quote": 13098.50381 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 0.3603, "high": 0.362, "low": 0.3573, "close": 0.361, "volume": 49919.1, "close_time": 1760669999999, "quote_volume": 17948.27749, "trades": 784, "taker_buy_base": 21929.9, "taker_buy_quote": 7881.26789 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 0.3611, "high": 0.3644, "low": 0.3607, "close": 0.3642, "volume": 143737.7, "close_time": 1760673599999, "quote_volume": 52096.61494, "trades": 846, "taker_buy_base": 69840.1, "taker_buy_quote": 25306.0222 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.3642, "high": 0.3647, "low": 0.3597, "close": 0.3604, "volume": 79776.8, "close_time": 1760677199999, "quote_volume": 28879.55544, "trades": 789, "taker_buy_base": 34472.4, "taker_buy_quote": 12464.53967 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 0.3604, "high": 0.3613, "low": 0.3568, "close": 0.3572, "volume": 140110.6, "close_time": 1760680799999, "quote_volume": 50252.18753, "trades": 871, "taker_buy_base": 81733.5, "taker_buy_quote": 29313.35699 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 0.3572, "high": 0.3586, "low": 0.3417, "close": 0.3426, "volume": 341145.4, "close_time": 1760684399999, "quote_volume": 118047.41478, "trades": 3610, "taker_buy_base": 118801.7, "taker_buy_quote": 41171.03513 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 0.3426, "high": 0.3437, "low": 0.3301, "close": 0.3318, "volume": 447489.5, "close_time": 1760687999999, "quote_volume": 150150.58574, "trades": 5560, "taker_buy_base": 216646.4, "taker_buy_quote": 72726.77162 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.3319, "high": 0.3376, "low": 0.3287, "close": 0.3332, "volume": 534396.4, "close_time": 1760691599999, "quote_volume": 177623.23999, "trades": 4428, "taker_buy_base": 214765.7, "taker_buy_quote": 71434.38477 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 0.3332, "high": 0.3452, "low": 0.3328, "close": 0.3382, "volume": 119923.4, "close_time": 1760695199999, "quote_volume": 40540.84414, "trades": 1937, "taker_buy_base": 65886.1, "taker_buy_quote": 22261.16616 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 0.3383, "high": 0.3397, "low": 0.3318, "close": 0.3376, "volume": 104257.5, "close_time": 1760698799999, "quote_volume": 34987.52766, "trades": 2154, "taker_buy_base": 45656.9, "taker_buy_quote": 15324.04299 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 0.3377, "high": 0.3488, "low": 0.3374, "close": 0.3461, "volume": 178484.7, "close_time": 1760702399999, "quote_volume": 61537.64208, "trades": 2637, "taker_buy_base": 86974.5, "taker_buy_quote": 29943.98247 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.3461, "high": 0.3485, "low": 0.3433, "close": 0.3433, "volume": 52552.1, "close_time": 1760705999999, "quote_volume": 18169.22096, "trades": 921, "taker_buy_base": 21573.2, "taker_buy_quote": 7466.07415 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 0.3435, "high": 0.3476, "low": 0.3395, "close": 0.3448, "volume": 130912.9, "close_time": 1760709599999, "quote_volume": 45027.52684, "trades": 2419, "taker_buy_base": 63217.5, "taker_buy_quote": 21738.69183 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 0.3449, "high": 0.3456, "low": 0.3363, "close": 0.3407, "volume": 298251.7, "close_time": 1760713199999, "quote_volume": 101626.78844, "trades": 2901, "taker_buy_base": 180935.2, "taker_buy_quote": 61616.01938 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 0.3406, "high": 0.3483, "low": 0.3403, "close": 0.3482, "volume": 234082.7, "close_time": 1760716799999, "quote_volume": 80260.7771, "trades": 2202, "taker_buy_base": 96997.2, "taker_buy_quote": 33252.43692 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.3481, "high": 0.3529, "low": 0.3461, "close": 0.3474, "volume": 97030.0, "close_time": 1760720399999, "quote_volume": 33941.99055, "trades": 1885, "taker_buy_base": 51386.3, "taker_buy_quote": 17963.28864 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 0.3475, "high": 0.3525, "low": 0.3475, "close": 0.3514, "volume": 62230.9, "close_time": 1760723999999, "quote_volume": 21745.76199, "trades": 1120, "taker_buy_base": 30621.0, "taker_buy_quote": 10693.14392 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 0.3515, "high": 0.3564, "low": 0.3509, "close": 0.3535, "volume": 34718.8, "close_time": 1760727599999, "quote_volume": 12265.77782, "trades": 680, "taker_buy_base": 14802.6, "taker_buy_quote": 5234.72645 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 0.3536, "high": 0.3546, "low": 0.3509, "close": 0.3527, "volume": 44335.2, "close_time": 1760731199999, "quote_volume": 15644.33821, "trades": 610, "taker_buy_base": 14969.1, "taker_buy_quote": 5284.06853 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.3528, "high": 0.3602, "low": 0.3518, "close": 0.3595, "volume": 273233.8, "close_time": 1760734799999, "quote_volume": 97992.03346, "trades": 1121, "taker_buy_base": 181359.6, "taker_buy_quote": 65043.78299 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 0.3594, "high": 0.3623, "low": 0.3587, "close": 0.3623, "volume": 83190.5, "close_time": 1760738399999, "quote_volume": 30018.65461, "trades": 540, "taker_buy_base": 31608.1, "taker_buy_quote": 11406.20678 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 0.3619, "high": 0.3625, "low": 0.3581, "close": 0.3599, "volume": 64209.6, "close_time": 1760741999999, "quote_volume": 23091.88262, "trades": 646, "taker_buy_base": 18493.6, "taker_buy_quote": 6647.85488 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 0.3598, "high": 0.3598, "low": 0.3553, "close": 0.3554, "volume": 67485.7, "close_time": 1760745599999, "quote_volume": 24069.95822, "trades": 448, "taker_buy_base": 43542.4, "taker_buy_quote": 15513.09906 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.3553, "high": 0.3575, "low": 0.355, "close": 0.3566, "volume": 111270.0, "close_time": 1760749199999, "quote_volume": 39615.10704, "trades": 625, "taker_buy_base": 61027.7, "taker_buy_quote": 21737.55361 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 0.3567, "high": 0.3591, "low": 0.3567, "close": 0.3586, "volume": 23920.9, "close_time": 1760752799999, "quote_volume": 8563.59225, "trades": 404, "taker_buy_base": 10215.3, "taker_buy_quote": 3656.14503 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 0.3585, "high": 0.3597, "low": 0.3542, "close": 0.3548, "volume": 29410.4, "close_time": 1760756399999, "quote_volume": 10526.22935, "trades": 296, "taker_buy_base": 13096.6, "taker_buy_quote": 4686.02049 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 0.3547, "high": 0.3579, "low": 0.3547, "close": 0.3565, "volume": 29983.2, "close_time": 1760759999999, "quote_volume": 10706.85356, "trades": 181, "taker_buy_base": 23162.2, "taker_buy_quote": 8273.86375 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.3562, "high": 0.3562, "low": 0.351, "close": 0.3521, "volume": 172226.8, "close_time": 1760763599999, "quote_volume": 60651.69433, "trades": 614, "taker_buy_base": 54880.2, "taker_buy_quote": 19290.45026 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 0.3522, "high": 0.3545, "low": 0.3513, "close": 0.3545, "volume": 50347.8, "close_time": 1760767199999, "quote_volume": 17794.24939, "trades": 519, "taker_buy_base": 29096.9, "taker_buy_quote": 10296.11065 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 0.3545, "high": 0.3561, "low": 0.3535, "close": 0.3557, "volume": 40500.9, "close_time": 1760770799999, "quote_volume": 14361.32351, "trades": 579, "taker_buy_base": 21041.1, "taker_buy_quote": 7457.3633 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 0.3558, "high": 0.3606, "low": 0.3555, "close": 0.3575, "volume": 128215.3, "close_time": 1760774399999, "quote_volume": 45947.9605, "trades": 1355, "taker_buy_base": 83958.7, "taker_buy_quote": 30062.10989 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.3575, "high": 0.3602, "low": 0.3571, "close": 0.3586, "volume": 63131.6, "close_time": 1760777999999, "quote_volume": 22673.44038, "trades": 600, "taker_buy_base": 32887.3, "taker_buy_quote": 11810.6438 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 0.3587, "high": 0.3617, "low": 0.3562, "close": 0.3603, "volume": 124610.6, "close_time": 1760781599999, "quote_volume": 44795.49717, "trades": 1018, "taker_buy_base": 65897.8, "taker_buy_quote": 23674.97934 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 0.3603, "high": 0.3607, "low": 0.3565, "close": 0.3573, "volume": 127062.1, "close_time": 1760785199999, "quote_volume": 45507.39235, "trades": 901, "taker_buy_base": 50976.1, "taker_buy_quote": 18271.69131 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 0.3574, "high": 0.3595, "low": 0.3566, "close": 0.358, "volume": 333830.4, "close_time": 1760788799999, "quote_volume": 119272.3689, "trades": 1362, "taker_buy_base": 259814.7, "taker_buy_quote": 92820.53693 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.358, "high": 0.3586, "low": 0.3551, "close": 0.3553, "volume": 28308.5, "close_time": 1760792399999, "quote_volume": 10104.77408, "trades": 579, "taker_buy_base": 7529.3, "taker_buy_quote": 2687.70808 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 0.3554, "high": 0.3554, "low": 0.349, "close": 0.3507, "volume": 273381.4, "close_time": 1760795999999, "quote_volume": 95865.28475, "trades": 1058, "taker_buy_base": 75457.6, "taker_buy_quote": 26507.64625 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 0.3506, "high": 0.3528, "low": 0.348, "close": 0.3522, "volume": 95125.8, "close_time": 1760799599999, "quote_volume": 33321.76443, "trades": 832, "taker_buy_base": 66338.7, "taker_buy_quote": 23240.84885 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 0.352, "high": 0.3534, "low": 0.3497, "close": 0.3516, "volume": 34795.6, "close_time": 1760803199999, "quote_volume": 12216.53414, "trades": 571, "taker_buy_base": 20703.9, "taker_buy_quote": 7262.41072 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.3516, "high": 0.352, "low": 0.3476, "close": 0.35, "volume": 37006.1, "close_time": 1760806799999, "quote_volume": 12914.7357, "trades": 643, "taker_buy_base": 13755.5, "taker_buy_quote": 4799.45269 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 0.35, "high": 0.354, "low": 0.3483, "close": 0.3537, "volume": 23605.9, "close_time": 1760810399999, "quote_volume": 8290.07331, "trades": 453, "taker_buy_base": 14211.9, "taker_buy_quote": 4992.7572 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 0.3538, "high": 0.3545, "low": 0.3516, "close": 0.3516, "volume": 21586.1, "close_time": 1760813999999, "quote_volume": 7604.63387, "trades": 240, "taker_buy_base": 11215.1, "taker_buy_quote": 3949.1731 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 0.3516, "high": 0.3538, "low": 0.3516, "close": 0.3535, "volume": 13340.8, "close_time": 1760817599999, "quote_volume": 4705.85046, "trades": 269, "taker_buy_base": 9199.1, "taker_buy_quote": 3244.2554 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.3537, "high": 0.3558, "low": 0.3534, "close": 0.3535, "volume": 20813.9, "close_time": 1760821199999, "quote_volume": 7377.98608, "trades": 398, "taker_buy_base": 12772.6, "taker_buy_quote": 4527.79719 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 0.3534, "high": 0.3541, "low": 0.3516, "close": 0.3541, "volume": 22633.6, "close_time": 1760824799999, "quote_volume": 7991.34606, "trades": 201, "taker_buy_base": 12058.3, "taker_buy_quote": 4258.15999 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 0.3541, "high": 0.3547, "low": 0.3524, "close": 0.3525, "volume": 6980.1, "close_time": 1760828399999, "quote_volume": 2470.03164, "trades": 125, "taker_buy_base": 1586.4, "taker_buy_quote": 561.37194 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 0.3523, "high": 0.3533, "low": 0.3519, "close": 0.3532, "volume": 25947.3, "close_time": 1760831999999, "quote_volume": 9149.44641, "trades": 257, "taker_buy_base": 16880.6, "taker_buy_quote": 5951.32851 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.3529, "high": 0.3535, "low": 0.3497, "close": 0.3507, "volume": 19314.9, "close_time": 1760835599999, "quote_volume": 6790.19459, "trades": 316, "taker_buy_base": 5955.7, "taker_buy_quote": 2092.50836 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 0.3506, "high": 0.354, "low": 0.35, "close": 0.3539, "volume": 18675.9, "close_time": 1760839199999, "quote_volume": 6568.71856, "trades": 237, "taker_buy_base": 11775.4, "taker_buy_quote": 4140.75494 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 0.3538, "high": 0.3552, "low": 0.3532, "close": 0.3536, "volume": 34275.8, "close_time": 1760842799999, "quote_volume": 12140.98644, "trades": 419, "taker_buy_base": 14031.7, "taker_buy_quote": 4969.97482 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 0.3536, "high": 0.3561, "low": 0.3522, "close": 0.3537, "volume": 74606.8, "close_time": 1760846399999, "quote_volume": 26385.53746, "trades": 730, "taker_buy_base": 31021.3, "taker_buy_quote": 10975.82956 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.3538, "high": 0.3539, "low": 0.3504, "close": 0.3507, "volume": 15632.1, "close_time": 1760849999999, "quote_volume": 5497.78584, "trades": 288, "taker_buy_base": 7527.2, "taker_buy_quote": 2647.78181 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 0.3508, "high": 0.3528, "low": 0.3499, "close": 0.3505, "volume": 27161.7, "close_time": 1760853599999, "quote_volume": 9542.21674, "trades": 334, "taker_buy_base": 13541.6, "taker_buy_quote": 4756.58916 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 0.3506, "high": 0.3511, "low": 0.3477, "close": 0.3491, "volume": 26674.6, "close_time": 1760857199999, "quote_volume": 9318.51377, "trades": 363, "taker_buy_base": 13447.3, "taker_buy_quote": 4697.90163 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 0.3491, "high": 0.3507, "low": 0.3485, "close": 0.3507, "volume": 46400.9, "close_time": 1760860799999, "quote_volume": 16214.23954, "trades": 548, "taker_buy_base": 28482.3, "taker_buy_quote": 9951.3985 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.3506, "high": 0.3541, "low": 0.3468, "close": 0.3473, "volume": 153479.6, "close_time": 1760864399999, "quote_volume": 53780.59262, "trades": 1369, "taker_buy_base": 66884.9, "taker_buy_quote": 23407.87706 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 0.3472, "high": 0.3545, "low": 0.3445, "close": 0.3517, "volume": 199186.8, "close_time": 1760867999999, "quote_volume": 69542.73065, "trades": 2002, "taker_buy_base": 71721.6, "taker_buy_quote": 25072.21876 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 0.3517, "high": 0.3582, "low": 0.3502, "close": 0.3577, "volume": 295786.8, "close_time": 1760871599999, "quote_volume": 105433.48904, "trades": 1603, "taker_buy_base": 203252.3, "taker_buy_quote": 72460.59399 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 0.3576, "high": 0.3614, "low": 0.3569, "close": 0.3575, "volume": 110114.7, "close_time": 1760875199999, "quote_volume": 39517.04618, "trades": 1015, "taker_buy_base": 60590.6, "taker_buy_quote": 21735.61175 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.3575, "high": 0.358, "low": 0.3548, "close": 0.3564, "volume": 61822.3, "close_time": 1760878799999, "quote_volume": 22063.36587, "trades": 486, "taker_buy_base": 22720.0, "taker_buy_quote": 8109.93841 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 0.3565, "high": 0.3635, "low": 0.356, "close": 0.3625, "volume": 75741.0, "close_time": 1760882399999, "quote_volume": 27233.02373, "trades": 821, "taker_buy_base": 42392.8, "taker_buy_quote": 15208.19776 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 0.3625, "high": 0.3634, "low": 0.3599, "close": 0.3619, "volume": 70196.1, "close_time": 1760885999999, "quote_volume": 25381.09813, "trades": 798, "taker_buy_base": 28351.0, "taker_buy_quote": 10252.6345 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 0.3619, "high": 0.3622, "low": 0.3605, "close": 0.361, "volume": 22903.0, "close_time": 1760889599999, "quote_volume": 8267.63753, "trades": 341, "taker_buy_base": 5718.9, "taker_buy_quote": 2065.80062 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.3611, "high": 0.3618, "low": 0.3582, "close": 0.3601, "volume": 44841.4, "close_time": 1760893199999, "quote_volume": 16138.72759, "trades": 453, "taker_buy_base": 31425.5, "taker_buy_quote": 11311.92652 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 0.36, "high": 0.3639, "low": 0.3597, "close": 0.36, "volume": 124914.4, "close_time": 1760896799999, "quote_volume": 45175.90681, "trades": 944, "taker_buy_base": 68958.9, "taker_buy_quote": 24918.92196 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 0.3601, "high": 0.3609, "low": 0.3582, "close": 0.3588, "volume": 24214.0, "close_time": 1760900399999, "quote_volume": 8697.05743, "trades": 375, "taker_buy_base": 9632.0, "taker_buy_quote": 3461.08403 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 0.3588, "high": 0.3591, "low": 0.3564, "close": 0.3579, "volume": 49517.2, "close_time": 1760903999999, "quote_volume": 17743.38799, "trades": 326, "taker_buy_base": 38775.9, "taker_buy_quote": 13897.57586 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.3578, "high": 0.3579, "low": 0.3565, "close": 0.3579, "volume": 17747.4, "close_time": 1760907599999, "quote_volume": 6341.40945, "trades": 216, "taker_buy_base": 5964.9, "taker_buy_quote": 2131.73793 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 0.3578, "high": 0.3578, "low": 0.3547, "close": 0.3568, "volume": 34915.5, "close_time": 1760911199999, "quote_volume": 12435.92046, "trades": 334, "taker_buy_base": 20178.2, "taker_buy_quote": 7183.9032 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 0.3569, "high": 0.359, "low": 0.3566, "close": 0.3582, "volume": 65578.0, "close_time": 1760914799999, "quote_volume": 23503.36081, "trades": 128, "taker_buy_base": 54341.0, "taker_buy_quote": 19479.99971 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 0.3582, "high": 0.3586, "low": 0.3555, "close": 0.3563, "volume": 45502.9, "close_time": 1760918399999, "quote_volume": 16246.94887, "trades": 143, "taker_buy_base": 7395.9, "taker_buy_quote": 2639.40858 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.3563, "high": 0.3564, "low": 0.3467, "close": 0.3519, "volume": 53591.3, "close_time": 1760921999999, "quote_volume": 18803.63798, "trades": 473, "taker_buy_base": 26606.1, "taker_buy_quote": 9324.82326 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 0.3521, "high": 0.3533, "low": 0.3511, "close": 0.3518, "volume": 23548.0, "close_time": 1760925599999, "quote_volume": 8293.68863, "trades": 148, "taker_buy_base": 9306.4, "taker_buy_quote": 3278.30448 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 0.3515, "high": 0.3546, "low": 0.3501, "close": 0.3537, "volume": 18520.9, "close_time": 1760929199999, "quote_volume": 6536.32252, "trades": 172, "taker_buy_base": 6434.2, "taker_buy_quote": 2266.61507 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 0.3533, "high": 0.3627, "low": 0.3522, "close": 0.3622, "volume": 76889.7, "close_time": 1760932799999, "quote_volume": 27480.34129, "trades": 238, "taker_buy_base": 60622.1, "taker_buy_quote": 21655.34673 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.3621, "high": 0.3625, "low": 0.3594, "close": 0.3609, "volume": 27952.9, "close_time": 1760936399999, "quote_volume": 10087.29725, "trades": 167, "taker_buy_base": 11695.6, "taker_buy_quote": 4217.27736 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 0.3605, "high": 0.3628, "low": 0.3593, "close": 0.3625, "volume": 22435.5, "close_time": 1760939999999, "quote_volume": 8102.17072, "trades": 151, "taker_buy_base": 12124.1, "taker_buy_quote": 4386.99005 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 0.3625, "high": 0.3672, "low": 0.3625, "close": 0.366, "volume": 30766.6, "close_time": 1760943599999, "quote_volume": 11250.56639, "trades": 225, "taker_buy_base": 16821.2, "taker_buy_quote": 6155.38497 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 0.3653, "high": 0.3663, "low": 0.3626, "close": 0.3639, "volume": 47588.3, "close_time": 1760947199999, "quote_volume": 17354.79551, "trades": 213, "taker_buy_base": 15876.6, "taker_buy_quote": 5792.42426 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.3638, "high": 0.3648, "low": 0.3616, "close": 0.3622, "volume": 53858.7, "close_time": 1760950799999, "quote_volume": 19508.19388, "trades": 260, "taker_buy_base": 12514.9, "taker_buy_quote": 4536.97247 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 0.3619, "high": 0.3632, "low": 0.3599, "close": 0.3611, "volume": 26704.7, "close_time": 1760954399999, "quote_volume": 9651.51327, "trades": 173, "taker_buy_base": 15842.5, "taker_buy_quote": 5726.85275 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 0.3612, "high": 0.3634, "low": 0.3585, "close": 0.3603, "volume": 53672.4, "close_time": 1760957999999, "quote_volume": 19380.95096, "trades": 388, "taker_buy_base": 27178.2, "taker_buy_quote": 9817.07942 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 0.3602, "high": 0.3622, "low": 0.359, "close": 0.3619, "volume": 70936.1, "close_time": 1760961599999, "quote_volume": 25607.17585, "trades": 320, "taker_buy_base": 42118.1, "taker_buy_quote": 15202.8636 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.3619, "high": 0.3633, "low": 0.3611, "close": 0.3619, "volume": 31153.2, "close_time": 1760965199999, "quote_volume": 11276.19582, "trades": 125, "taker_buy_base": 15378.4, "taker_buy_quote": 5564.3889 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 0.3623, "high": 0.3641, "low": 0.3607, "close": 0.3633, "volume": 40100.0, "close_time": 1760968799999, "quote_volume": 14546.14662, "trades": 290, "taker_buy_base": 22664.1, "taker_buy_quote": 8220.15785 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 0.3633, "high": 0.3655, "low": 0.3616, "close": 0.3645, "volume": 58314.2, "close_time": 1760972399999, "quote_volume": 21208.65076, "trades": 450, "taker_buy_base": 23154.9, "taker_buy_quote": 8418.2021 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 0.3642, "high": 0.3653, "low": 0.3576, "close": 0.3578, "volume": 125714.3, "close_time": 1760975999999, "quote_volume": 45405.37656, "trades": 633, "taker_buy_base": 51533.3, "taker_buy_quote": 18604.04273 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.3575, "high": 0.3575, "low": 0.3512, "close": 0.3524, "volume": 211404.1, "close_time": 1760979599999, "quote_volume": 74816.71103, "trades": 1106, "taker_buy_base": 104772.9, "taker_buy_quote": 37138.62412 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 0.3524, "high": 0.3545, "low": 0.3498, "close": 0.3507, "volume": 66247.0, "close_time": 1760983199999, "quote_volume": 23270.03009, "trades": 516, "taker_buy_base": 40579.2, "taker_buy_quote": 14248.99631 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 0.3508, "high": 0.351, "low": 0.3486, "close": 0.3509, "volume": 80881.6, "close_time": 1760986799999, "quote_volume": 28295.59913, "trades": 451, "taker_buy_base": 43031.4, "taker_buy_quote": 15059.82053 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 0.3508, "high": 0.3551, "low": 0.3495, "close": 0.3543, "volume": 23649.2, "close_time": 1760990399999, "quote_volume": 8331.57851, "trades": 352, "taker_buy_base": 12814.9, "taker_buy_quote": 4516.19151 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.3539, "high": 0.3541, "low": 0.3515, "close": 0.3535, "volume": 57640.4, "close_time": 1760993999999, "quote_volume": 20338.25096, "trades": 198, "taker_buy_base": 15827.8, "taker_buy_quote": 5582.99878 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 0.3533, "high": 0.3563, "low": 0.3532, "close": 0.3541, "volume": 77382.7, "close_time": 1760997599999, "quote_volume": 27431.99538, "trades": 376, "taker_buy_base": 41774.7, "taker_buy_quote": 14810.57594 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 0.3542, "high": 0.3552, "low": 0.3533, "close": 0.3547, "volume": 20207.4, "close_time": 1761001199999, "quote_volume": 7153.36357, "trades": 147, "taker_buy_base": 12786.9, "taker_buy_quote": 4527.15413 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 0.3545, "high": 0.3555, "low": 0.3537, "close": 0.354, "volume": 25578.4, "close_time": 1761004799999, "quote_volume": 9069.79031, "trades": 484, "taker_buy_base": 16948.8, "taker_buy_quote": 6010.9126 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.3536, "high": 0.3541, "low": 0.3527, "close": 0.3535, "volume": 15117.6, "close_time": 1761008399999, "quote_volume": 5343.17305, "trades": 259, "taker_buy_base": 6075.0, "taker_buy_quote": 2146.80748 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 0.3536, "high": 0.3544, "low": 0.3511, "close": 0.352, "volume": 69244.9, "close_time": 1761011999999, "quote_volume": 24405.86841, "trades": 443, "taker_buy_base": 34692.8, "taker_buy_quote": 12232.65231 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 0.3524, "high": 0.3526, "low": 0.3496, "close": 0.3496, "volume": 16378.2, "close_time": 1761015599999, "quote_volume": 5742.00372, "trades": 219, "taker_buy_base": 8106.9, "taker_buy_quote": 2841.54496 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 0.3496, "high": 0.3497, "low": 0.3458, "close": 0.3465, "volume": 140415.2, "close_time": 1761019199999, "quote_volume": 48728.94391, "trades": 398, "taker_buy_base": 76584.2, "taker_buy_quote": 26539.96377 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.3464, "high": 0.3468, "low": 0.3377, "close": 0.3382, "volume": 200013.2, "close_time": 1761022799999, "quote_volume": 68472.95382, "trades": 944, "taker_buy_base": 96071.3, "taker_buy_quote": 32862.19408 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 0.338, "high": 0.3401, "low": 0.3362, "close": 0.3387, "volume": 47172.3, "close_time": 1761026399999, "quote_volume": 15945.38491, "trades": 466, "taker_buy_base": 33683.7, "taker_buy_quote": 11383.33479 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 0.3385, "high": 0.3413, "low": 0.3381, "close": 0.3405, "volume": 30088.3, "close_time": 1761029999999, "quote_volume": 10228.07972, "trades": 243, "taker_buy_base": 17661.0, "taker_buy_quote": 6003.52451 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 0.3405, "high": 0.343, "low": 0.3386, "close": 0.3423, "volume": 13786.5, "close_time": 1761033599999, "quote_volume": 4696.37801, "trades": 159, "taker_buy_base": 8191.1, "taker_buy_quote": 2789.16687 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.3423, "high": 0.3423, "low": 0.3382, "close": 0.3403, "volume": 25989.5, "close_time": 1761037199999, "quote_volume": 8833.42085, "trades": 346, "taker_buy_base": 7617.1, "taker_buy_quote": 2584.9542 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 0.3401, "high": 0.3414, "low": 0.3392, "close": 0.3401, "volume": 79435.3, "close_time": 1761040799999, "quote_volume": 27069.59174, "trades": 201, "taker_buy_base": 30949.7, "taker_buy_quote": 10541.18665 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 0.3406, "high": 0.3458, "low": 0.3401, "close": 0.3444, "volume": 21830.7, "close_time": 1761044399999, "quote_volume": 7480.90231, "trades": 172, "taker_buy_base": 10973.1, "taker_buy_quote": 3759.108 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 0.3442, "high": 0.3481, "low": 0.3431, "close": 0.348, "volume": 31480.9, "close_time": 1761047999999, "quote_volume": 10853.0554, "trades": 212, "taker_buy_base": 13863.4, "taker_buy_quote": 4790.01762 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.3478, "high": 0.3512, "low": 0.3466, "close": 0.348, "volume": 34033.6, "close_time": 1761051599999, "quote_volume": 11866.12615, "trades": 318, "taker_buy_base": 11547.7, "taker_buy_quote": 4023.99387 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 0.3483, "high": 0.3511, "low": 0.3449, "close": 0.3471, "volume": 45382.2, "close_time": 1761055199999, "quote_volume": 15759.44949, "trades": 584, "taker_buy_base": 25865.0, "taker_buy_quote": 8980.88142 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 0.3482, "high": 0.3627, "low": 0.3479, "close": 0.3627, "volume": 145850.0, "close_time": 1761058799999, "quote_volume": 51890.49729, "trades": 884, "taker_buy_base": 105841.6, "taker_buy_quote": 37735.64382 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 0.3623, "high": 0.3705, "low": 0.3614, "close": 0.3682, "volume": 192175.2, "close_time": 1761062399999, "quote_volume": 70363.45689, "trades": 1059, "taker_buy_base": 163792.0, "taker_buy_quote": 59957.98908 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.3681, "high": 0.3718, "low": 0.3635, "close": 0.364, "volume": 107894.7, "close_time": 1761065999999, "quote_volume": 39771.7844, "trades": 1219, "taker_buy_base": 36758.8, "taker_buy_quote": 13560.52317 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 0.3645, "high": 0.3682, "low": 0.3611, "close": 0.3674, "volume": 101942.8, "close_time": 1761069599999, "quote_volume": 37241.81606, "trades": 896, "taker_buy_base": 51883.3, "taker_buy_quote": 18939.80923 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 0.3673, "high": 0.3679, "low": 0.3644, "close": 0.367, "volume": 63848.6, "close_time": 1761073199999, "quote_volume": 23371.40002, "trades": 617, "taker_buy_base": 34390.2, "taker_buy_quote": 12588.32751 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 0.3668, "high": 0.367, "low": 0.3642, "close": 0.3642, "volume": 46757.2, "close_time": 1761076799999, "quote_volume": 17096.8546, "trades": 331, "taker_buy_base": 13029.5, "taker_buy_quote": 4763.11947 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.3643, "high": 0.365, "low": 0.3589, "close": 0.3607, "volume": 85880.3, "close_time": 1761080399999, "quote_volume": 30981.75914, "trades": 525, "taker_buy_base": 40536.2, "taker_buy_quote": 14633.79753 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 0.3605, "high": 0.3618, "low": 0.3545, "close": 0.3598, "volume": 39832.4, "close_time": 1761083999999, "quote_volume": 14218.27451, "trades": 489, "taker_buy_base": 8616.2, "taker_buy_quote": 3078.72859 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 0.3598, "high": 0.3598, "low": 0.3508, "close": 0.3512, "volume": 181215.0, "close_time": 1761087599999, "quote_volume": 64130.46728, "trades": 931, "taker_buy_base": 91593.4, "taker_buy_quote": 32385.47069 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 0.3516, "high": 0.3526, "low": 0.345, "close": 0.3455, "volume": 79103.6, "close_time": 1761091199999, "quote_volume": 27611.07075, "trades": 708, "taker_buy_base": 35562.5, "taker_buy_quote": 12412.13673 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.3456, "high": 0.3484, "low": 0.342, "close": 0.3425, "volume": 172836.5, "close_time": 1761094799999, "quote_volume": 59629.33902, "trades": 1192, "taker_buy_base": 85553.4, "taker_buy_quote": 29518.63137 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 0.3425, "high": 0.3472, "low": 0.342, "close": 0.3439, "volume": 62187.9, "close_time": 1761098399999, "quote_volume": 21411.54202, "trades": 560, "taker_buy_base": 30009.1, "taker_buy_quote": 10330.81519 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 0.3439, "high": 0.3459, "low": 0.3433, "close": 0.344, "volume": 32916.2, "close_time": 1761101999999, "quote_volume": 11336.24939, "trades": 278, "taker_buy_base": 23119.6, "taker_buy_quote": 7959.79152 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 0.3438, "high": 0.3445, "low": 0.3419, "close": 0.3443, "volume": 27319.3, "close_time": 1761105599999, "quote_volume": 9378.36351, "trades": 313, "taker_buy_base": 11848.8, "taker_buy_quote": 4068.83807 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.344, "high": 0.3469, "low": 0.3439, "close": 0.3462, "volume": 10779.5, "close_time": 1761109199999, "quote_volume": 3728.15412, "trades": 167, "taker_buy_base": 6646.4, "taker_buy_quote": 2298.57435 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 0.3463, "high": 0.3463, "low": 0.3394, "close": 0.3422, "volume": 64215.7, "close_time": 1761112799999, "quote_volume": 21966.17177, "trades": 574, "taker_buy_base": 25886.9, "taker_buy_quote": 8839.08928 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 0.3419, "high": 0.3428, "low": 0.341, "close": 0.341, "volume": 27040.0, "close_time": 1761116399999, "quote_volume": 9251.61216, "trades": 197, "taker_buy_base": 4797.6, "taker_buy_quote": 1640.74838 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 0.3408, "high": 0.3434, "low": 0.3383, "close": 0.3431, "volume": 201595.8, "close_time": 1761119999999, "quote_volume": 68405.47599, "trades": 500, "taker_buy_base": 93701.4, "taker_buy_quote": 31822.40991 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.3431, "high": 0.3431, "low": 0.3401, "close": 0.3404, "volume": 81924.1, "close_time": 1761123599999, "quote_volume": 27982.07352, "trades": 233, "taker_buy_base": 44682.4, "taker_buy_quote": 15252.16125 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 0.3412, "high": 0.3413, "low": 0.3375, "close": 0.3382, "volume": 60124.4, "close_time": 1761127199999, "quote_volume": 20404.56798, "trades": 272, "taker_buy_base": 21826.7, "taker_buy_quote": 7401.46275 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 0.3384, "high": 0.3403, "low": 0.3333, "close": 0.3343, "volume": 472076.0, "close_time": 1761130799999, "quote_volume": 158205.85492, "trades": 1689, "taker_buy_base": 262316.1, "taker_buy_quote": 87795.1075 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 0.3347, "high": 0.3396, "low": 0.3309, "close": 0.3363, "volume": 414539.4, "close_time": 1761134399999, "quote_volume": 138512.99659, "trades": 1815, "taker_buy_base": 227998.3, "taker_buy_quote": 76163.08324 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.3358, "high": 0.3394, "low": 0.3347, "close": 0.3372, "volume": 147885.8, "close_time": 1761137999999, "quote_volume": 49864.22137, "trades": 1346, "taker_buy_base": 72877.0, "taker_buy_quote": 24583.51356 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 0.3373, "high": 0.344, "low": 0.3333, "close": 0.3407, "volume": 769319.1, "close_time": 1761141599999, "quote_volume": 258463.59801, "trades": 2105, "taker_buy_base": 489095.7, "taker_buy_quote": 164260.14553 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 0.3406, "high": 0.3414, "low": 0.3345, "close": 0.3414, "volume": 223525.3, "close_time": 1761145199999, "quote_volume": 75445.24007, "trades": 1750, "taker_buy_base": 145716.3, "taker_buy_quote": 49215.84514 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 0.3411, "high": 0.3426, "low": 0.3363, "close": 0.3397, "volume": 163055.0, "close_time": 1761148799999, "quote_volume": 55271.92995, "trades": 2261, "taker_buy_base": 93662.6, "taker_buy_quote": 31771.66037 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.3396, "high": 0.3412, "low": 0.3358, "close": 0.3376, "volume": 151613.9, "close_time": 1761152399999, "quote_volume": 51315.60627, "trades": 1557, "taker_buy_base": 57545.1, "taker_buy_quote": 19470.29604 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 0.3376, "high": 0.3382, "low": 0.3334, "close": 0.3346, "volume": 28475.3, "close_time": 1761155999999, "quote_volume": 9560.8261, "trades": 293, "taker_buy_base": 19515.2, "taker_buy_quote": 6550.53073 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 0.3349, "high": 0.3361, "low": 0.3328, "close": 0.3337, "volume": 36519.3, "close_time": 1761159599999, "quote_volume": 12203.94335, "trades": 272, "taker_buy_base": 26771.1, "taker_buy_quote": 8948.13657 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 0.3339, "high": 0.3378, "low": 0.3317, "close": 0.335, "volume": 72488.5, "close_time": 1761163199999, "quote_volume": 24234.05817, "trades": 594, "taker_buy_base": 33455.7, "taker_buy_quote": 11187.26837 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.3355, "high": 0.3359, "low": 0.3292, "close": 0.3297, "volume": 98119.3, "close_time": 1761166799999, "quote_volume": 32560.85022, "trades": 692, "taker_buy_base": 51426.1, "taker_buy_quote": 17075.13409 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 0.3296, "high": 0.3297, "low": 0.3181, "close": 0.3233, "volume": 280977.6, "close_time": 1761170399999, "quote_volume": 90524.02186, "trades": 1258, "taker_buy_base": 155674.3, "taker_buy_quote": 50227.58958 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 0.3232, "high": 0.3254, "low": 0.3217, "close": 0.3226, "volume": 85741.4, "close_time": 1761173999999, "quote_volume": 27725.66002, "trades": 596, "taker_buy_base": 41941.5, "taker_buy_quote": 13571.98785 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 0.3222, "high": 0.3295, "low": 0.3222, "close": 0.3276, "volume": 45259.7, "close_time": 1761177599999, "quote_volume": 14806.93781, "trades": 300, "taker_buy_base": 30740.9, "taker_buy_quote": 10054.26531 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.3274, "high": 0.3298, "low": 0.327, "close": 0.3297, "volume": 33302.0, "close_time": 1761181199999, "quote_volume": 10933.15024, "trades": 175, "taker_buy_base": 10871.4, "taker_buy_quote": 3571.69687 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 0.3294, "high": 0.3316, "low": 0.3293, "close": 0.3304, "volume": 41537.0, "close_time": 1761184799999, "quote_volume": 13726.09675, "trades": 271, "taker_buy_base": 11947.0, "taker_buy_quote": 3948.42492 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 0.3304, "high": 0.3323, "low": 0.3302, "close": 0.3322, "volume": 18647.5, "close_time": 1761188399999, "quote_volume": 6175.02252, "trades": 117, "taker_buy_base": 10403.9, "taker_buy_quote": 3445.53719 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 0.3323, "high": 0.3341, "low": 0.3315, "close": 0.3327, "volume": 23911.6, "close_time": 1761191999999, "quote_volume": 7957.48121, "trades": 261, "taker_buy_base": 13292.2, "taker_buy_quote": 4424.80898 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.3328, "high": 0.3348, "low": 0.332, "close": 0.3331, "volume": 10494.0, "close_time": 1761195599999, "quote_volume": 3494.22941, "trades": 127, "taker_buy_base": 6873.6, "taker_buy_quote": 2289.00538 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 0.333, "high": 0.3342, "low": 0.3328, "close": 0.3342, "volume": 9517.8, "close_time": 1761199199999, "quote_volume": 3172.09314, "trades": 91, "taker_buy_base": 5635.2, "taker_buy_quote": 1878.4259 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 0.3341, "high": 0.3404, "low": 0.3337, "close": 0.3404, "volume": 57098.6, "close_time": 1761202799999, "quote_volume": 19298.24103, "trades": 335, "taker_buy_base": 42144.0, "taker_buy_quote": 14241.70734 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 0.3404, "high": 0.3404, "low": 0.3374, "close": 0.3378, "volume": 23704.8, "close_time": 1761206399999, "quote_volume": 8014.30294, "trades": 154, "taker_buy_base": 6234.0, "taker_buy_quote": 2108.27416 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.3377, "high": 0.3389, "low": 0.3371, "close": 0.3374, "volume": 23106.4, "close_time": 1761209999999, "quote_volume": 7801.69389, "trades": 147, "taker_buy_base": 4179.8, "taker_buy_quote": 1412.19659 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 0.3373, "high": 0.3375, "low": 0.3365, "close": 0.3375, "volume": 13714.2, "close_time": 1761213599999, "quote_volume": 4622.37564, "trades": 122, "taker_buy_base": 8833.0, "taker_buy_quote": 2977.95743 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 0.3373, "high": 0.3388, "low": 0.3365, "close": 0.3366, "volume": 32348.4, "close_time": 1761217199999, "quote_volume": 10905.39275, "trades": 202, "taker_buy_base": 15853.2, "taker_buy_quote": 5345.78297 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 0.3365, "high": 0.3374, "low": 0.3341, "close": 0.3347, "volume": 41401.7, "close_time": 1761220799999, "quote_volume": 13896.11263, "trades": 239, "taker_buy_base": 30705.9, "taker_buy_quote": 10310.91727 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.3344, "high": 0.3362, "low": 0.3321, "close": 0.3355, "volume": 59526.3, "close_time": 1761224399999, "quote_volume": 19908.52969, "trades": 361, "taker_buy_base": 35965.8, "taker_buy_quote": 12035.23992 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 0.3361, "high": 0.3713, "low": 0.3338, "close": 0.3496, "volume": 4545685.6, "close_time": 1761227999999, "quote_volume": 1612015.34083, "trades": 21256, "taker_buy_base": 2524524.3, "taker_buy_quote": 894938.01735 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 0.3493, "high": 0.3543, "low": 0.3423, "close": 0.3453, "volume": 1307823.4, "close_time": 1761231599999, "quote_volume": 453733.7338, "trades": 3908, "taker_buy_base": 615327.0, "taker_buy_quote": 213124.00951 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 0.3455, "high": 0.3484, "low": 0.3418, "close": 0.3453, "volume": 450953.9, "close_time": 1761235199999, "quote_volume": 155598.29884, "trades": 1254, "taker_buy_base": 231103.5, "taker_buy_quote": 79819.89594 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.3454, "high": 0.3473, "low": 0.3427, "close": 0.3464, "volume": 409890.6, "close_time": 1761238799999, "quote_volume": 141398.18746, "trades": 770, "taker_buy_base": 280376.9, "taker_buy_quote": 96700.27865 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 0.3464, "high": 0.3504, "low": 0.3427, "close": 0.35, "volume": 231672.7, "close_time": 1761242399999, "quote_volume": 80266.98606, "trades": 615, "taker_buy_base": 118251.2, "taker_buy_quote": 41049.13489 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 0.35, "high": 0.35, "low": 0.345, "close": 0.3454, "volume": 358805.3, "close_time": 1761245999999, "quote_volume": 124471.88531, "trades": 629, "taker_buy_base": 182080.3, "taker_buy_quote": 63110.77061 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 0.3452, "high": 0.3462, "low": 0.343, "close": 0.3453, "volume": 80472.4, "close_time": 1761249599999, "quote_volume": 27711.41506, "trades": 286, "taker_buy_base": 54327.6, "taker_buy_quote": 18708.23067 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.3452, "high": 0.3453, "low": 0.3395, "close": 0.3405, "volume": 196020.0, "close_time": 1761253199999, "quote_volume": 67218.1734, "trades": 414, "taker_buy_base": 102495.1, "taker_buy_quote": 35167.89569 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 0.3404, "high": 0.3421, "low": 0.34, "close": 0.3405, "volume": 46796.0, "close_time": 1761256799999, "quote_volume": 15958.04514, "trades": 192, "taker_buy_base": 27502.7, "taker_buy_quote": 9383.43551 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 0.3406, "high": 0.3431, "low": 0.3401, "close": 0.3424, "volume": 58368.4, "close_time": 1761260399999, "quote_volume": 19936.39426, "trades": 266, "taker_buy_base": 46206.1, "taker_buy_quote": 15778.49274 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 0.3423, "high": 0.3449, "low": 0.3416, "close": 0.3448, "volume": 86010.7, "close_time": 1761263999999, "quote_volume": 29486.43189, "trades": 407, "taker_buy_base": 20122.1, "taker_buy_quote": 6907.56636 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.3449, "high": 0.3512, "low": 0.3421, "close": 0.3467, "volume": 597691.8, "close_time": 1761267599999, "quote_volume": 207517.90506, "trades": 2635, "taker_buy_base": 337870.5, "taker_buy_quote": 117549.94139 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 0.3468, "high": 0.3484, "low": 0.3431, "close": 0.3435, "volume": 217929.1, "close_time": 1761271199999, "quote_volume": 75264.74347, "trades": 586, "taker_buy_base": 53260.8, "taker_buy_quote": 18427.4052 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 0.3435, "high": 0.345, "low": 0.3424, "close": 0.3438, "volume": 208290.6, "close_time": 1761274799999, "quote_volume": 71552.82931, "trades": 635, "taker_buy_base": 130876.5, "taker_buy_quote": 44971.24555 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 0.3437, "high": 0.3437, "low": 0.3417, "close": 0.3429, "volume": 44650.7, "close_time": 1761278399999, "quote_volume": 15303.22274, "trades": 222, "taker_buy_base": 6225.0, "taker_buy_quote": 2132.75133 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.3428, "high": 0.3493, "low": 0.3418, "close": 0.3491, "volume": 130231.2, "close_time": 1761281999999, "quote_volume": 45071.20791, "trades": 783, "taker_buy_base": 57039.3, "taker_buy_quote": 19744.51665 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 0.3492, "high": 0.35, "low": 0.3482, "close": 0.3486, "volume": 215727.7, "close_time": 1761285599999, "quote_volume": 75297.13904, "trades": 686, "taker_buy_base": 35907.3, "taker_buy_quote": 12533.03515 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 0.3486, "high": 0.3495, "low": 0.3472, "close": 0.3483, "volume": 110418.0, "close_time": 1761289199999, "quote_volume": 38471.25439, "trades": 276, "taker_buy_base": 79523.6, "taker_buy_quote": 27714.89874 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 0.3483, "high": 0.3486, "low": 0.3454, "close": 0.3466, "volume": 53556.4, "close_time": 1761292799999, "quote_volume": 18605.45293, "trades": 378, "taker_buy_base": 23521.8, "taker_buy_quote": 8169.17109 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.3466, "high": 0.3481, "low": 0.3447, "close": 0.3464, "volume": 70280.8, "close_time": 1761296399999, "quote_volume": 24327.39093, "trades": 340, "taker_buy_base": 24421.7, "taker_buy_quote": 8457.60717 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 0.3462, "high": 0.3504, "low": 0.3457, "close": 0.3469, "volume": 257630.4, "close_time": 1761299999999, "quote_volume": 89693.36194, "trades": 670, "taker_buy_base": 148392.0, "taker_buy_quote": 51656.4582 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 0.3468, "high": 0.3469, "low": 0.3438, "close": 0.3438, "volume": 161090.3, "close_time": 1761303599999, "quote_volume": 55629.57033, "trades": 547, "taker_buy_base": 75139.2, "taker_buy_quote": 25940.63894 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 0.3437, "high": 0.3441, "low": 0.3398, "close": 0.3435, "volume": 108665.3, "close_time": 1761307199999, "quote_volume": 37204.91266, "trades": 468, "taker_buy_base": 54336.9, "taker_buy_quote": 18607.18295 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.3434, "high": 0.3497, "low": 0.3422, "close": 0.3448, "volume": 204436.9, "close_time": 1761310799999, "quote_volume": 70637.85381, "trades": 1065, "taker_buy_base": 119373.0, "taker_buy_quote": 41210.60036 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 0.3449, "high": 0.3449, "low": 0.3391, "close": 0.3417, "volume": 153244.9, "close_time": 1761314399999, "quote_volume": 52345.51363, "trades": 753, "taker_buy_base": 97315.8, "taker_buy_quote": 33250.1436 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 0.3417, "high": 0.3418, "low": 0.3364, "close": 0.3386, "volume": 83912.0, "close_time": 1761317999999, "quote_volume": 28422.63453, "trades": 679, "taker_buy_base": 31022.4, "taker_buy_quote": 10510.33121 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 0.3386, "high": 0.3406, "low": 0.3364, "close": 0.3375, "volume": 31665.8, "close_time": 1761321599999, "quote_volume": 10725.01911, "trades": 327, "taker_buy_base": 18528.8, "taker_buy_quote": 6279.86112 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.3376, "high": 0.3384, "low": 0.3354, "close": 0.3372, "volume": 35375.4, "close_time": 1761325199999, "quote_volume": 11919.68222, "trades": 267, "taker_buy_base": 15672.9, "taker_buy_quote": 5279.10219 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 0.3372, "high": 0.3397, "low": 0.3372, "close": 0.3382, "volume": 166258.8, "close_time": 1761328799999, "quote_volume": 56334.81793, "trades": 351, "taker_buy_base": 126583.1, "taker_buy_quote": 42897.28603 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 0.3381, "high": 0.3394, "low": 0.3373, "close": 0.3393, "volume": 25548.5, "close_time": 1761332399999, "quote_volume": 8645.82374, "trades": 548, "taker_buy_base": 15336.6, "taker_buy_quote": 5189.06696 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 0.3392, "high": 0.3411, "low": 0.3391, "close": 0.3403, "volume": 27878.1, "close_time": 1761335999999, "quote_volume": 9484.06078, "trades": 230, "taker_buy_base": 5378.8, "taker_buy_quote": 1830.45362 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.3405, "high": 0.3424, "low": 0.3403, "close": 0.3422, "volume": 24227.3, "close_time": 1761339599999, "quote_volume": 8272.03835, "trades": 135, "taker_buy_base": 14183.8, "taker_buy_quote": 4847.04227 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 0.3422, "high": 0.3437, "low": 0.341, "close": 0.3437, "volume": 85769.8, "close_time": 1761343199999, "quote_volume": 29373.3637, "trades": 244, "taker_buy_base": 57776.8, "taker_buy_quote": 19804.69149 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 0.3437, "high": 0.3449, "low": 0.3428, "close": 0.3439, "volume": 47462.9, "close_time": 1761346799999, "quote_volume": 16320.54456, "trades": 169, "taker_buy_base": 17889.3, "taker_buy_quote": 6147.83327 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 0.3439, "high": 0.3439, "low": 0.3428, "close": 0.3435, "volume": 37279.1, "close_time": 1761350399999, "quote_volume": 12802.05284, "trades": 141, "taker_buy_base": 12386.2, "taker_buy_quote": 4251.67382 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.3435, "high": 0.35, "low": 0.3407, "close": 0.342, "volume": 350434.7, "close_time": 1761353999999, "quote_volume": 121155.38034, "trades": 1493, "taker_buy_base": 192539.1, "taker_buy_quote": 66627.4248 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 0.3422, "high": 0.3458, "low": 0.3422, "close": 0.3449, "volume": 116976.6, "close_time": 1761357599999, "quote_volume": 40247.23556, "trades": 409, "taker_buy_base": 23585.0, "taker_buy_quote": 8116.346 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 0.3449, "high": 0.3525, "low": 0.3449, "close": 0.3493, "volume": 363988.5, "close_time": 1761361199999, "quote_volume": 127318.72095, "trades": 1767, "taker_buy_base": 160117.0, "taker_buy_quote": 55936.11422 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 0.349, "high": 0.3516, "low": 0.3472, "close": 0.3505, "volume": 154365.1, "close_time": 1761364799999, "quote_volume": 53940.66787, "trades": 915, "taker_buy_base": 63465.0, "taker_buy_quote": 22175.3943 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.3503, "high": 0.3503, "low": 0.3472, "close": 0.3493, "volume": 51912.5, "close_time": 1761368399999, "quote_volume": 18111.08285, "trades": 507, "taker_buy_base": 25996.0, "taker_buy_quote": 9071.69371 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 0.3491, "high": 0.3511, "low": 0.3485, "close": 0.3509, "volume": 139580.1, "close_time": 1761371999999, "quote_volume": 48849.96685, "trades": 522, "taker_buy_base": 89157.6, "taker_buy_quote": 31224.16522 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 0.3508, "high": 0.3548, "low": 0.3502, "close": 0.353, "volume": 382893.4, "close_time": 1761375599999, "quote_volume": 135218.48782, "trades": 1580, "taker_buy_base": 182747.7, "taker_buy_quote": 64556.23337 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 0.3527, "high": 0.3539, "low": 0.3482, "close": 0.3494, "volume": 165908.9, "close_time": 1761379199999, "quote_volume": 58361.21261, "trades": 582, "taker_buy_base": 73730.0, "taker_buy_quote": 25961.50866 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.3498, "high": 0.3624, "low": 0.3493, "close": 0.3596, "volume": 482148.7, "close_time": 1761382799999, "quote_volume": 173098.65047, "trades": 1403, "taker_buy_base": 265998.2, "taker_buy_quote": 95436.68557 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 0.3596, "high": 0.3619, "low": 0.3559, "close": 0.3578, "volume": 161730.1, "close_time": 1761386399999, "quote_volume": 58041.19819, "trades": 582, "taker_buy_base": 65973.7, "taker_buy_quote": 23692.2109 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 0.3578, "high": 0.358, "low": 0.3524, "close": 0.3524, "volume": 119095.3, "close_time": 1761389999999, "quote_volume": 42211.85207, "trades": 330, "taker_buy_base": 45028.8, "taker_buy_quote": 15920.44277 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 0.3527, "high": 0.3641, "low": 0.3519, "close": 0.3628, "volume": 203185.5, "close_time": 1761393599999, "quote_volume": 72803.95866, "trades": 766, "taker_buy_base": 110809.6, "taker_buy_quote": 39761.56339 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.3626, "high": 0.366, "low": 0.3595, "close": 0.3618, "volume": 408123.4, "close_time": 1761397199999, "quote_volume": 148061.88894, "trades": 1148, "taker_buy_base": 224747.7, "taker_buy_quote": 81626.63196 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 0.3615, "high": 0.3616, "low": 0.3577, "close": 0.3584, "volume": 168440.6, "close_time": 1761400799999, "quote_volume": 60619.40215, "trades": 463, "taker_buy_base": 48328.9, "taker_buy_quote": 17388.52271 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 0.3581, "high": 0.3641, "low": 0.3574, "close": 0.3615, "volume": 154978.6, "close_time": 1761404399999, "quote_volume": 55968.29839, "trades": 485, "taker_buy_base": 95447.7, "taker_buy_quote": 34500.71769 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 0.3615, "high": 0.3625, "low": 0.3583, "close": 0.3583, "volume": 272735.0, "close_time": 1761407999999, "quote_volume": 98408.56815, "trades": 478, "taker_buy_base": 113603.2, "taker_buy_quote": 41047.26674 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.358, "high": 0.3584, "low": 0.3543, "close": 0.3554, "volume": 258730.6, "close_time": 1761411599999, "quote_volume": 92181.13199, "trades": 629, "taker_buy_base": 120249.6, "taker_buy_quote": 42771.74522 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 0.3554, "high": 0.3576, "low": 0.3544, "close": 0.3574, "volume": 56882.1, "close_time": 1761415199999, "quote_volume": 20256.53547, "trades": 141, "taker_buy_base": 28778.5, "taker_buy_quote": 10224.30264 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 0.3572, "high": 0.3591, "low": 0.3565, "close": 0.3579, "volume": 114402.3, "close_time": 1761418799999, "quote_volume": 40930.42307, "trades": 178, "taker_buy_base": 101389.0, "taker_buy_quote": 36275.67002 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 0.3577, "high": 0.3585, "low": 0.3567, "close": 0.3567, "volume": 21932.7, "close_time": 1761422399999, "quote_volume": 7839.69247, "trades": 173, "taker_buy_base": 9236.8, "taker_buy_quote": 3303.57274 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.3568, "high": 0.358, "low": 0.3557, "close": 0.3558, "volume": 10678.1, "close_time": 1761425999999, "quote_volume": 3809.91655, "trades": 78, "taker_buy_base": 4436.8, "taker_buy_quote": 1582.21934 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 0.3549, "high": 0.3607, "low": 0.3534, "close": 0.3578, "volume": 170220.9, "close_time": 1761429599999, "quote_volume": 60791.72227, "trades": 470, "taker_buy_base": 100444.3, "taker_buy_quote": 35975.4328 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 0.3578, "high": 0.3598, "low": 0.3566, "close": 0.3577, "volume": 63473.5, "close_time": 1761433199999, "quote_volume": 22724.75756, "trades": 288, "taker_buy_base": 31783.8, "taker_buy_quote": 11375.09083 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 0.3579, "high": 0.3591, "low": 0.3543, "close": 0.3553, "volume": 209458.3, "close_time": 1761436799999, "quote_volume": 74799.81392, "trades": 606, "taker_buy_base": 82960.5, "taker_buy_quote": 29665.95909 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.3549, "high": 0.3582, "low": 0.3509, "close": 0.3518, "volume": 311403.3, "close_time": 1761440399999, "quote_volume": 110226.67812, "trades": 1334, "taker_buy_base": 138989.0, "taker_buy_quote": 49305.08502 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 0.3516, "high": 0.3522, "low": 0.3488, "close": 0.3498, "volume": 100060.9, "close_time": 1761443999999, "quote_volume": 35083.87348, "trades": 618, "taker_buy_base": 40841.7, "taker_buy_quote": 14316.43657 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 0.3497, "high": 0.3508, "low": 0.3476, "close": 0.3487, "volume": 58180.3, "close_time": 1761447599999, "quote_volume": 20297.05763, "trades": 380, "taker_buy_base": 28041.1, "taker_buy_quote": 9778.87894 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 0.3487, "high": 0.3489, "low": 0.3462, "close": 0.3477, "volume": 54414.3, "close_time": 1761451199999, "quote_volume": 18909.33349, "trades": 304, "taker_buy_base": 21464.3, "taker_buy_quote": 7456.46807 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.3477, "high": 0.3491, "low": 0.3474, "close": 0.3489, "volume": 15525.6, "close_time": 1761454799999, "quote_volume": 5408.90355, "trades": 147, "taker_buy_base": 8839.1, "taker_buy_quote": 3081.31493 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 0.3488, "high": 0.3502, "low": 0.3477, "close": 0.3489, "volume": 62808.1, "close_time": 1761458399999, "quote_volume": 21930.25815, "trades": 290, "taker_buy_base": 50789.6, "taker_buy_quote": 17735.72831 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 0.3492, "high": 0.3529, "low": 0.3489, "close": 0.3509, "volume": 99577.8, "close_time": 1761461999999, "quote_volume": 35000.6866, "trades": 547, "taker_buy_base": 56874.0, "taker_buy_quote": 20007.1702 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 0.3511, "high": 0.3534, "low": 0.3498, "close": 0.3524, "volume": 72779.8, "close_time": 1761465599999, "quote_volume": 25568.3769, "trades": 286, "taker_buy_base": 35959.2, "taker_buy_quote": 12648.55213 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.3525, "high": 0.3543, "low": 0.3519, "close": 0.3539, "volume": 32139.4, "close_time": 1761469199999, "quote_volume": 11340.61705, "trades": 165, "taker_buy_base": 13804.8, "taker_buy_quote": 4867.54405 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 0.3539, "high": 0.3595, "low": 0.3522, "close": 0.3563, "volume": 86239.7, "close_time": 1761472799999, "quote_volume": 30689.64439, "trades": 645, "taker_buy_base": 55275.3, "taker_buy_quote": 19676.88823 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 0.3564, "high": 0.3568, "low": 0.3544, "close": 0.3555, "volume": 91095.9, "close_time": 1761476399999, "quote_volume": 32382.68454, "trades": 344, "taker_buy_base": 43531.9, "taker_buy_quote": 15488.36392 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 0.3557, "high": 0.3611, "low": 0.355, "close": 0.3596, "volume": 109922.0, "close_time": 1761479999999, "quote_volume": 39402.40623, "trades": 566, "taker_buy_base": 45061.9, "taker_buy_quote": 16162.3509 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.3596, "high": 0.3614, "low": 0.3588, "close": 0.3602, "volume": 136331.8, "close_time": 1761483599999, "quote_volume": 49118.74479, "trades": 543, "taker_buy_base": 60209.6, "taker_buy_quote": 21708.1976 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 0.3603, "high": 0.361, "low": 0.3579, "close": 0.3598, "volume": 177304.4, "close_time": 1761487199999, "quote_volume": 63760.32304, "trades": 755, "taker_buy_base": 94460.9, "taker_buy_quote": 33964.89467 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 0.3599, "high": 0.3608, "low": 0.358, "close": 0.3601, "volume": 163017.2, "close_time": 1761490799999, "quote_volume": 58483.4319, "trades": 482, "taker_buy_base": 73763.0, "taker_buy_quote": 26437.54296 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 0.36, "high": 0.3605, "low": 0.3586, "close": 0.36, "volume": 36657.6, "close_time": 1761494399999, "quote_volume": 13190.09797, "trades": 268, "taker_buy_base": 16684.8, "taker_buy_quote": 6002.10242 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.3598, "high": 0.3598, "low": 0.3572, "close": 0.3572, "volume": 51641.1, "close_time": 1761497999999, "quote_volume": 18521.03004, "trades": 264, "taker_buy_base": 22685.6, "taker_buy_quote": 8128.84205 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 0.3572, "high": 0.3582, "low": 0.3565, "close": 0.3579, "volume": 38710.5, "close_time": 1761501599999, "quote_volume": 13845.38333, "trades": 210, "taker_buy_base": 21325.0, "taker_buy_quote": 7630.81487 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 0.3577, "high": 0.359, "low": 0.3574, "close": 0.3584, "volume": 29554.1, "close_time": 1761505199999, "quote_volume": 10591.52255, "trades": 227, "taker_buy_base": 22737.5, "taker_buy_quote": 8149.98777 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 0.3584, "high": 0.3596, "low": 0.3579, "close": 0.3596, "volume": 48580.9, "close_time": 1761508799999, "quote_volume": 17425.15133, "trades": 308, "taker_buy_base": 37676.4, "taker_buy_quote": 13517.33514 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.3596, "high": 0.3596, "low": 0.3564, "close": 0.3575, "volume": 45833.8, "close_time": 1761512399999, "quote_volume": 16394.83512, "trades": 233, "taker_buy_base": 21254.3, "taker_buy_quote": 7598.53171 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 0.3575, "high": 0.3582, "low": 0.356, "close": 0.3579, "volume": 35374.5, "close_time": 1761515999999, "quote_volume": 12634.08405, "trades": 108, "taker_buy_base": 8013.7, "taker_buy_quote": 2864.47591 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 0.3581, "high": 0.3639, "low": 0.3581, "close": 0.3632, "volume": 80477.8, "close_time": 1761519599999, "quote_volume": 29146.04884, "trades": 642, "taker_buy_base": 37939.3, "taker_buy_quote": 13744.05271 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 0.3633, "high": 0.3658, "low": 0.363, "close": 0.3631, "volume": 53495.5, "close_time": 1761523199999, "quote_volume": 19481.58832, "trades": 366, "taker_buy_base": 15701.1, "taker_buy_quote": 5721.31563 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.363, "high": 0.364, "low": 0.3593, "close": 0.36, "volume": 228475.7, "close_time": 1761526799999, "quote_volume": 82510.83048, "trades": 825, "taker_buy_base": 71164.9, "taker_buy_quote": 25652.46264 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 0.3599, "high": 0.362, "low": 0.3598, "close": 0.3614, "volume": 100462.6, "close_time": 1761530399999, "quote_volume": 36276.79337, "trades": 519, "taker_buy_base": 38068.6, "taker_buy_quote": 13755.26839 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 0.3613, "high": 0.3614, "low": 0.3585, "close": 0.3594, "volume": 44054.2, "close_time": 1761533999999, "quote_volume": 15854.86919, "trades": 350, "taker_buy_base": 21147.3, "taker_buy_quote": 7607.20563 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 0.3592, "high": 0.36, "low": 0.357, "close": 0.3579, "volume": 48598.5, "close_time": 1761537599999, "quote_volume": 17438.61863, "trades": 401, "taker_buy_base": 14343.2, "taker_buy_quote": 5146.22265 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.3581, "high": 0.3589, "low": 0.3572, "close": 0.358, "volume": 14584.4, "close_time": 1761541199999, "quote_volume": 5224.36212, "trades": 228, "taker_buy_base": 7435.8, "taker_buy_quote": 2664.53196 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 0.358, "high": 0.3628, "low": 0.3573, "close": 0.3596, "volume": 151324.4, "close_time": 1761544799999, "quote_volume": 54435.89498, "trades": 528, "taker_buy_base": 113456.0, "taker_buy_quote": 40786.93206 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 0.3595, "high": 0.3607, "low": 0.3566, "close": 0.3596, "volume": 169528.9, "close_time": 1761548399999, "quote_volume": 60862.38005, "trades": 582, "taker_buy_base": 47957.8, "taker_buy_quote": 17201.63078 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 0.3594, "high": 0.3609, "low": 0.3529, "close": 0.3568, "volume": 172055.4, "close_time": 1761551999999, "quote_volume": 61200.29962, "trades": 687, "taker_buy_base": 109529.6, "taker_buy_quote": 38942.5227 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.3568, "high": 0.357, "low": 0.3527, "close": 0.3541, "volume": 71682.8, "close_time": 1761555599999, "quote_volume": 25425.87767, "trades": 700, "taker_buy_base": 50586.0, "taker_buy_quote": 17938.16163 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 0.354, "high": 0.354, "low": 0.3491, "close": 0.3507, "volume": 129989.6, "close_time": 1761559199999, "quote_volume": 45570.70729, "trades": 785, "taker_buy_base": 52589.1, "taker_buy_quote": 18440.87245 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 0.3506, "high": 0.3523, "low": 0.3504, "close": 0.3513, "volume": 32684.7, "close_time": 1761562799999, "quote_volume": 11478.01786, "trades": 383, "taker_buy_base": 18297.0, "taker_buy_quote": 6426.84507 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 0.3514, "high": 0.3524, "low": 0.3487, "close": 0.3524, "volume": 38410.6, "close_time": 1761566399999, "quote_volume": 13460.2647, "trades": 414, "taker_buy_base": 14048.7, "taker_buy_quote": 4933.62615 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.3524, "high": 0.3532, "low": 0.3481, "close": 0.3485, "volume": 35605.5, "close_time": 1761569999999, "quote_volume": 12466.29655, "trades": 463, "taker_buy_base": 13713.8, "taker_buy_quote": 4799.42181 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 0.3485, "high": 0.35, "low": 0.3437, "close": 0.3476, "volume": 116283.4, "close_time": 1761573599999, "quote_volume": 40254.23855, "trades": 806, "taker_buy_base": 62851.4, "taker_buy_quote": 21750.67811 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 0.3477, "high": 0.348, "low": 0.3441, "close": 0.3463, "volume": 53190.3, "close_time": 1761577199999, "quote_volume": 18401.24361, "trades": 616, "taker_buy_base": 34351.5, "taker_buy_quote": 11882.95066 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 0.3465, "high": 0.3503, "low": 0.3465, "close": 0.3473, "volume": 102972.2, "close_time": 1761580799999, "quote_volume": 35939.22901, "trades": 575, "taker_buy_base": 34329.4, "taker_buy_quote": 11968.03604 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.3475, "high": 0.3548, "low": 0.3475, "close": 0.354, "volume": 49750.4, "close_time": 1761584399999, "quote_volume": 17490.91729, "trades": 529, "taker_buy_base": 20806.1, "taker_buy_quote": 7305.87562 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 0.3538, "high": 0.3562, "low": 0.3524, "close": 0.3544, "volume": 34250.2, "close_time": 1761587999999, "quote_volume": 12124.9435, "trades": 559, "taker_buy_base": 14385.4, "taker_buy_quote": 5092.16633 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 0.3543, "high": 0.356, "low": 0.353, "close": 0.3531, "volume": 14616.8, "close_time": 1761591599999, "quote_volume": 5179.64709, "trades": 319, "taker_buy_base": 7178.1, "taker_buy_quote": 2544.99427 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 0.3531, "high": 0.3534, "low": 0.3496, "close": 0.3498, "volume": 20048.9, "close_time": 1761595199999, "quote_volume": 7038.79432, "trades": 347, "taker_buy_base": 7479.8, "taker_buy_quote": 2630.37654 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.3497, "high": 0.3497, "low": 0.346, "close": 0.3463, "volume": 73949.4, "close_time": 1761598799999, "quote_volume": 25717.89584, "trades": 611, "taker_buy_base": 33020.0, "taker_buy_quote": 11482.54089 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 0.3462, "high": 0.3484, "low": 0.3453, "close": 0.3467, "volume": 24460.2, "close_time": 1761602399999, "quote_volume": 8487.37357, "trades": 257, "taker_buy_base": 10598.1, "taker_buy_quote": 3678.30996 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 0.3464, "high": 0.3479, "low": 0.3449, "close": 0.3451, "volume": 18312.0, "close_time": 1761605999999, "quote_volume": 6336.3948, "trades": 232, "taker_buy_base": 10345.3, "taker_buy_quote": 3578.77066 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 0.345, "high": 0.3467, "low": 0.3441, "close": 0.3459, "volume": 32169.3, "close_time": 1761609599999, "quote_volume": 11111.07915, "trades": 190, "taker_buy_base": 21335.1, "taker_buy_quote": 7369.60911 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.3459, "high": 0.3481, "low": 0.3451, "close": 0.3465, "volume": 14835.8, "close_time": 1761613199999, "quote_volume": 5133.14425, "trades": 144, "taker_buy_base": 4865.5, "taker_buy_quote": 1685.51648 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 0.3477, "high": 0.3496, "low": 0.3468, "close": 0.3489, "volume": 12662.1, "close_time": 1761616799999, "quote_volume": 4409.86865, "trades": 95, "taker_buy_base": 4950.5, "taker_buy_quote": 1724.4237 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 0.3489, "high": 0.3489, "low": 0.344, "close": 0.3465, "volume": 90474.8, "close_time": 1761620399999, "quote_volume": 31425.67324, "trades": 239, "taker_buy_base": 64436.1, "taker_buy_quote": 22382.84416 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 0.3465, "high": 0.3476, "low": 0.344, "close": 0.3446, "volume": 28158.8, "close_time": 1761623999999, "quote_volume": 9725.9952, "trades": 159, "taker_buy_base": 16280.6, "taker_buy_quote": 5625.34818 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.3453, "high": 0.3488, "low": 0.3446, "close": 0.3478, "volume": 37734.7, "close_time": 1761627599999, "quote_volume": 13057.71245, "trades": 203, "taker_buy_base": 9922.0, "taker_buy_quote": 3439.18913 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 0.3477, "high": 0.3498, "low": 0.3439, "close": 0.3446, "volume": 47697.2, "close_time": 1761631199999, "quote_volume": 16515.9029, "trades": 387, "taker_buy_base": 26123.7, "taker_buy_quote": 9048.53925 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 0.3449, "high": 0.3517, "low": 0.3449, "close": 0.3513, "volume": 44163.5, "close_time": 1761634799999, "quote_volume": 15425.54584, "trades": 260, "taker_buy_base": 9848.8, "taker_buy_quote": 3422.17979 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 0.3513, "high": 0.3532, "low": 0.3474, "close": 0.3474, "volume": 106062.9, "close_time": 1761638399999, "quote_volume": 37182.81069, "trades": 390, "taker_buy_base": 52323.2, "taker_buy_quote": 18377.78622 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.3476, "high": 0.3509, "low": 0.3474, "close": 0.3502, "volume": 25062.0, "close_time": 1761641999999, "quote_volume": 8757.96404, "trades": 113, "taker_buy_base": 18026.7, "taker_buy_quote": 6304.73134 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 0.3503, "high": 0.3532, "low": 0.3487, "close": 0.3523, "volume": 35854.9, "close_time": 1761645599999, "quote_volume": 12586.50949, "trades": 187, "taker_buy_base": 21358.3, "taker_buy_quote": 7502.91581 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 0.3519, "high": 0.356, "low": 0.3491, "close": 0.355, "volume": 226395.1, "close_time": 1761649199999, "quote_volume": 79779.58596, "trades": 841, "taker_buy_base": 103297.8, "taker_buy_quote": 36484.15306 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 0.3552, "high": 0.3589, "low": 0.3527, "close": 0.3557, "volume": 219685.4, "close_time": 1761652799999, "quote_volume": 78313.96814, "trades": 641, "taker_buy_base": 118060.1, "taker_buy_quote": 42103.91464 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.3555, "high": 0.3601, "low": 0.3494, "close": 0.3533, "volume": 624237.8, "close_time": 1761656399999, "quote_volume": 222294.13778, "trades": 1899, "taker_buy_base": 383665.1, "taker_buy_quote": 136987.14512 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 0.3537, "high": 0.3592, "low": 0.3537, "close": 0.3576, "volume": 154100.3, "close_time": 1761659999999, "quote_volume": 55101.92215, "trades": 276, "taker_buy_base": 50603.3, "taker_buy_quote": 18060.19642 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 0.358, "high": 0.3595, "low": 0.349, "close": 0.356, "volume": 163393.4, "close_time": 1761663599999, "quote_volume": 57973.89575, "trades": 575, "taker_buy_base": 58588.7, "taker_buy_quote": 20727.64824 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 0.3562, "high": 0.359, "low": 0.3537, "close": 0.3569, "volume": 45724.4, "close_time": 1761667199999, "quote_volume": 16276.55373, "trades": 262, "taker_buy_base": 26894.1, "taker_buy_quote": 9558.66276 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.3564, "high": 0.3621, "low": 0.3553, "close": 0.3595, "volume": 175743.0, "close_time": 1761670799999, "quote_volume": 63116.0325, "trades": 706, "taker_buy_base": 112724.6, "taker_buy_quote": 40473.63846 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 0.3596, "high": 0.3632, "low": 0.3579, "close": 0.3607, "volume": 107133.6, "close_time": 1761674399999, "quote_volume": 38562.22053, "trades": 437, "taker_buy_base": 55039.1, "taker_buy_quote": 19821.74374 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 0.3605, "high": 0.3652, "low": 0.3558, "close": 0.3568, "volume": 264891.3, "close_time": 1761677999999, "quote_volume": 95688.55852, "trades": 702, "taker_buy_base": 116791.4, "taker_buy_quote": 42206.57108 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 0.3567, "high": 0.3574, "low": 0.348, "close": 0.3504, "volume": 157216.9, "close_time": 1761681599999, "quote_volume": 55252.08079, "trades": 544, "taker_buy_base": 50227.7, "taker_buy_quote": 17658.86831 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.3499, "high": 0.3499, "low": 0.3388, "close": 0.3412, "volume": 377213.4, "close_time": 1761685199999, "quote_volume": 129947.09061, "trades": 1136, "taker_buy_base": 155929.4, "taker_buy_quote": 53638.20317 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 0.3404, "high": 0.3415, "low": 0.3353, "close": 0.3406, "volume": 188448.9, "close_time": 1761688799999, "quote_volume": 63793.863, "trades": 467, "taker_buy_base": 66276.9, "taker_buy_quote": 22427.60168 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 0.3404, "high": 0.3444, "low": 0.3399, "close": 0.3443, "volume": 61843.2, "close_time": 1761692399999, "quote_volume": 21184.40545, "trades": 311, "taker_buy_base": 41336.4, "taker_buy_quote": 14169.15305 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 0.3439, "high": 0.344, "low": 0.3418, "close": 0.3419, "volume": 32881.9, "close_time": 1761695999999, "quote_volume": 11268.87239, "trades": 343, "taker_buy_base": 19413.4, "taker_buy_quote": 6654.67177 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.3417, "high": 0.3453, "low": 0.3408, "close": 0.3422, "volume": 74455.8, "close_time": 1761699599999, "quote_volume": 25543.49818, "trades": 473, "taker_buy_base": 50558.2, "taker_buy_quote": 17338.05611 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 0.3418, "high": 0.344, "low": 0.34, "close": 0.3426, "volume": 37019.8, "close_time": 1761703199999, "quote_volume": 12650.64373, "trades": 226, "taker_buy_base": 20939.6, "taker_buy_quote": 7165.98132 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 0.3422, "high": 0.3433, "low": 0.3411, "close": 0.3416, "volume": 93330.1, "close_time": 1761706799999, "quote_volume": 31909.22668, "trades": 185, "taker_buy_base": 35016.0, "taker_buy_quote": 11971.99382 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 0.341, "high": 0.341, "low": 0.3378, "close": 0.3381, "volume": 17961.5, "close_time": 1761710399999, "quote_volume": 6095.03709, "trades": 119, "taker_buy_base": 11808.5, "taker_buy_quote": 4006.67708 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.3381, "high": 0.3404, "low": 0.338, "close": 0.3402, "volume": 20134.7, "close_time": 1761713999999, "quote_volume": 6825.70485, "trades": 71, "taker_buy_base": 10022.7, "taker_buy_quote": 3399.92606 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 0.3397, "high": 0.3424, "low": 0.338, "close": 0.3418, "volume": 67380.4, "close_time": 1761717599999, "quote_volume": 22890.82256, "trades": 328, "taker_buy_base": 15485.0, "taker_buy_quote": 5278.9004 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 0.3418, "high": 0.3424, "low": 0.3409, "close": 0.3417, "volume": 31976.4, "close_time": 1761721199999, "quote_volume": 10935.14236, "trades": 196, "taker_buy_base": 10587.0, "taker_buy_quote": 3620.65901 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 0.3417, "high": 0.3428, "low": 0.3401, "close": 0.3419, "volume": 30021.5, "close_time": 1761724799999, "quote_volume": 10236.69778, "trades": 122, "taker_buy_base": 9083.7, "taker_buy_quote": 3099.7969 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.3419, "high": 0.3419, "low": 0.3394, "close": 0.3401, "volume": 9328.7, "close_time": 1761728399999, "quote_volume": 3173.31863, "trades": 65, "taker_buy_base": 2908.0, "taker_buy_quote": 988.62363 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 0.3404, "high": 0.3416, "low": 0.3394, "close": 0.3408, "volume": 22198.6, "close_time": 1761731999999, "quote_volume": 7573.82355, "trades": 92, "taker_buy_base": 11461.7, "taker_buy_quote": 3911.61346 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 0.3404, "high": 0.3448, "low": 0.3402, "close": 0.3432, "volume": 5539.2, "close_time": 1761735599999, "quote_volume": 1897.13148, "trades": 63, "taker_buy_base": 2556.9, "taker_buy_quote": 875.72293 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 0.3428, "high": 0.3458, "low": 0.3428, "close": 0.3457, "volume": 7563.5, "close_time": 1761739199999, "quote_volume": 2607.06329, "trades": 61, "taker_buy_base": 4825.1, "taker_buy_quote": 1664.33894 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.346, "high": 0.3466, "low": 0.3447, "close": 0.3452, "volume": 34415.4, "close_time": 1761742799999, "quote_volume": 11885.76614, "trades": 123, "taker_buy_base": 6771.9, "taker_buy_quote": 2340.52868 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 0.3456, "high": 0.3475, "low": 0.3434, "close": 0.3445, "volume": 63923.1, "close_time": 1761746399999, "quote_volume": 22073.10545, "trades": 358, "taker_buy_base": 40400.1, "taker_buy_quote": 13953.23508 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 0.344, "high": 0.344, "low": 0.3405, "close": 0.3416, "volume": 72000.8, "close_time": 1761749999999, "quote_volume": 24635.47109, "trades": 224, "taker_buy_base": 36356.2, "taker_buy_quote": 12432.16801 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 0.3421, "high": 0.3422, "low": 0.3336, "close": 0.3356, "volume": 61838.9, "close_time": 1761753599999, "quote_volume": 20873.00224, "trades": 509, "taker_buy_base": 28549.9, "taker_buy_quote": 9624.92913 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.3351, "high": 0.3373, "low": 0.333, "close": 0.3342, "volume": 64961.9, "close_time": 1761757199999, "quote_volume": 21747.85183, "trades": 299, "taker_buy_base": 41659.5, "taker_buy_quote": 13944.18326 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 0.3345, "high": 0.3427, "low": 0.3336, "close": 0.3427, "volume": 22478.6, "close_time": 1761760799999, "quote_volume": 7596.84029, "trades": 116, "taker_buy_base": 13245.1, "taker_buy_quote": 4482.15452 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 0.3433, "high": 0.3477, "low": 0.3301, "close": 0.3423, "volume": 528584.9, "close_time": 1761764399999, "quote_volume": 179660.18092, "trades": 1867, "taker_buy_base": 252911.2, "taker_buy_quote": 85983.13863 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 0.3425, "high": 0.3468, "low": 0.3393, "close": 0.3415, "volume": 245171.8, "close_time": 1761767999999, "quote_volume": 84046.85093, "trades": 698, "taker_buy_base": 81893.5, "taker_buy_quote": 28132.69517 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.3419, "high": 0.3475, "low": 0.3394, "close": 0.3449, "volume": 99736.3, "close_time": 1761771599999, "quote_volume": 34243.11349, "trades": 473, "taker_buy_base": 45803.6, "taker_buy_quote": 15740.43126 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 0.3451, "high": 0.3458, "low": 0.3435, "close": 0.3441, "volume": 34514.3, "close_time": 1761775199999, "quote_volume": 11876.9951, "trades": 182, "taker_buy_base": 8600.3, "taker_buy_quote": 2960.35391 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 0.3444, "high": 0.3454, "low": 0.3435, "close": 0.3441, "volume": 26026.4, "close_time": 1761778799999, "quote_volume": 8966.35543, "trades": 201, "taker_buy_base": 11680.8, "taker_buy_quote": 4023.50058 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 0.3441, "high": 0.3441, "low": 0.3362, "close": 0.3377, "volume": 43535.8, "close_time": 1761782399999, "quote_volume": 14734.0039, "trades": 286, "taker_buy_base": 11300.4, "taker_buy_quote": 3816.52279 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.3372, "high": 0.3386, "low": 0.3355, "close": 0.3377, "volume": 18568.8, "close_time": 1761785999999, "quote_volume": 6262.34356, "trades": 156, "taker_buy_base": 8496.6, "taker_buy_quote": 2864.47576 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 0.3377, "high": 0.3386, "low": 0.3359, "close": 0.3366, "volume": 31016.8, "close_time": 1761789599999, "quote_volume": 10460.0017, "trades": 191, "taker_buy_base": 10900.9, "taker_buy_quote": 3677.58478 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 0.3366, "high": 0.341, "low": 0.3361, "close": 0.3404, "volume": 61683.1, "close_time": 1761793199999, "quote_volume": 20939.26384, "trades": 230, "taker_buy_base": 21298.6, "taker_buy_quote": 7222.1274 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 0.3406, "high": 0.3406, "low": 0.3347, "close": 0.3356, "volume": 53931.9, "close_time": 1761796799999, "quote_volume": 18159.8489, "trades": 283, "taker_buy_base": 22743.2, "taker_buy_quote": 7656.56329 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.3355, "high": 0.3355, "low": 0.3202, "close": 0.3254, "volume": 186518.2, "close_time": 1761800399999, "quote_volume": 60939.88246, "trades": 1115, "taker_buy_base": 94822.9, "taker_buy_quote": 30866.81914 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.3248, "high": 0.3329, "low": 0.3235, "close": 0.3327, "volume": 63069.8, "close_time": 1761803999999, "quote_volume": 20615.57672, "trades": 356, "taker_buy_base": 30499.6, "taker_buy_quote": 9974.3995 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 0.332, "high": 0.332, "low": 0.3286, "close": 0.331, "volume": 25954.5, "close_time": 1761807599999, "quote_volume": 8584.65404, "trades": 172, "taker_buy_base": 14294.8, "taker_buy_quote": 4727.17382 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 0.3312, "high": 0.3346, "low": 0.3303, "close": 0.3336, "volume": 35257.7, "close_time": 1761811199999, "quote_volume": 11719.34393, "trades": 251, "taker_buy_base": 21244.4, "taker_buy_quote": 7057.69739 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.3335, "high": 0.3336, "low": 0.3281, "close": 0.3281, "volume": 19267.4, "close_time": 1761814799999, "quote_volume": 6371.83195, "trades": 185, "taker_buy_base": 11194.1, "taker_buy_quote": 3702.94709 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 0.3283, "high": 0.3291, "low": 0.3254, "close": 0.3264, "volume": 53093.9, "close_time": 1761818399999, "quote_volume": 17332.64559, "trades": 287, "taker_buy_base": 20749.4, "taker_buy_quote": 6782.49194 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 0.3261, "high": 0.3274, "low": 0.3245, "close": 0.3264, "volume": 30091.4, "close_time": 1761821999999, "quote_volume": 9809.08825, "trades": 285, "taker_buy_base": 15752.1, "taker_buy_quote": 5134.93571 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 0.3259, "high": 0.3268, "low": 0.3235, "close": 0.3238, "volume": 53700.5, "close_time": 1761825599999, "quote_volume": 17467.03756, "trades": 379, "taker_buy_base": 15987.4, "taker_buy_quote": 5203.15203 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.3237, "high": 0.324, "low": 0.3158, "close": 0.3185, "volume": 212384.6, "close_time": 1761829199999, "quote_volume": 67667.48998, "trades": 838, "taker_buy_base": 96630.0, "taker_buy_quote": 30787.84511 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.318, "high": 0.3207, "low": 0.3121, "close": 0.3139, "volume": 260386.1, "close_time": 1761832799999, "quote_volume": 82476.22472, "trades": 1208, "taker_buy_base": 131997.6, "taker_buy_quote": 41840.6341 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.3145, "high": 0.3167, "low": 0.3127, "close": 0.3134, "volume": 78362.3, "close_time": 1761836399999, "quote_volume": 24643.58666, "trades": 453, "taker_buy_base": 39398.4, "taker_buy_quote": 12406.99664 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.3134, "high": 0.3139, "low": 0.3065, "close": 0.3083, "volume": 184979.2, "close_time": 1761839999999, "quote_volume": 57318.30328, "trades": 614, "taker_buy_base": 81595.7, "taker_buy_quote": 25304.28206 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.3081, "high": 0.3112, "low": 0.3068, "close": 0.3099, "volume": 58834.0, "close_time": 1761843599999, "quote_volume": 18208.33201, "trades": 354, "taker_buy_base": 30715.9, "taker_buy_quote": 9499.24286 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.3101, "high": 0.3101, "low": 0.3018, "close": 0.3058, "volume": 97440.7, "close_time": 1761847199999, "quote_volume": 29718.85375, "trades": 697, "taker_buy_base": 47595.4, "taker_buy_quote": 14523.21442 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.3061, "high": 0.3066, "low": 0.3013, "close": 0.302, "volume": 46445.6, "close_time": 1761850799999, "quote_volume": 14132.86319, "trades": 326, "taker_buy_base": 28903.1, "taker_buy_quote": 8790.55044 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.3022, "high": 0.3041, "low": 0.3005, "close": 0.302, "volume": 41051.8, "close_time": 1761854399999, "quote_volume": 12412.62089, "trades": 225, "taker_buy_base": 25365.5, "taker_buy_quote": 7673.06428 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.3016, "high": 0.3062, "low": 0.301, "close": 0.3055, "volume": 77875.3, "close_time": 1761857999999, "quote_volume": 23616.03385, "trades": 250, "taker_buy_base": 36224.1, "taker_buy_quote": 10979.66898 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.3054, "high": 0.3078, "low": 0.3042, "close": 0.3065, "volume": 41364.8, "close_time": 1761861599999, "quote_volume": 12666.48571, "trades": 150, "taker_buy_base": 24552.2, "taker_buy_quote": 7515.15637 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.3065, "high": 0.3088, "low": 0.3062, "close": 0.3088, "volume": 7576.3, "close_time": 1761865199999, "quote_volume": 2329.76929, "trades": 67, "taker_buy_base": 3072.5, "taker_buy_quote": 944.70747 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.309, "high": 0.3132, "low": 0.308, "close": 0.3132, "volume": 42115.2, "close_time": 1761868799999, "quote_volume": 13083.35433, "trades": 178, "taker_buy_base": 26278.8, "taker_buy_quote": 8177.42368 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.3129, "high": 0.316, "low": 0.312, "close": 0.3158, "volume": 16434.4, "close_time": 1761872399999, "quote_volume": 5149.70785, "trades": 91, "taker_buy_base": 6670.3, "taker_buy_quote": 2089.51086 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.3151, "high": 0.3189, "low": 0.3151, "close": 0.318, "volume": 26161.7, "close_time": 1761875999999, "quote_volume": 8325.82995, "trades": 117, "taker_buy_base": 9897.3, "taker_buy_quote": 3151.3543 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.3184, "high": 0.3196, "low": 0.315, "close": 0.3166, "volume": 61520.1, "close_time": 1761879599999, "quote_volume": 19478.6249, "trades": 266, "taker_buy_base": 27064.3, "taker_buy_quote": 8583.42884 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.3162, "high": 0.3192, "low": 0.316, "close": 0.3174, "volume": 22034.7, "close_time": 1761883199999, "quote_volume": 6996.08951, "trades": 119, "taker_buy_base": 7920.2, "taker_buy_quote": 2513.83049 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.3179, "high": 0.3234, "low": 0.3175, "close": 0.3232, "volume": 65016.1, "close_time": 1761886799999, "quote_volume": 20825.42473, "trades": 333, "taker_buy_base": 28613.8, "taker_buy_quote": 9163.6206 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.3228, "high": 0.3228, "low": 0.3179, "close": 0.3179, "volume": 21985.8, "close_time": 1761890399999, "quote_volume": 7030.44631, "trades": 174, "taker_buy_base": 6177.7, "taker_buy_quote": 1975.84255 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.3183, "high": 0.3186, "low": 0.3144, "close": 0.3153, "volume": 41977.6, "close_time": 1761893999999, "quote_volume": 13265.60329, "trades": 251, "taker_buy_base": 20341.0, "taker_buy_quote": 6429.6199 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.3156, "high": 0.3164, "low": 0.314, "close": 0.3156, "volume": 90588.0, "close_time": 1761897599999, "quote_volume": 28520.82128, "trades": 380, "taker_buy_base": 61422.2, "taker_buy_quote": 19344.85314 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.3156, "high": 0.3175, "low": 0.3136, "close": 0.3175, "volume": 114196.3, "close_time": 1761901199999, "quote_volume": 36038.85102, "trades": 643, "taker_buy_base": 89138.9, "taker_buy_quote": 28129.64888 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.3174, "high": 0.3189, "low": 0.3153, "close": 0.3153, "volume": 128634.4, "close_time": 1761904799999, "quote_volume": 40786.88122, "trades": 587, "taker_buy_base": 78087.4, "taker_buy_quote": 24775.25203 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.3155, "high": 0.3165, "low": 0.3149, "close": 0.3149, "volume": 31868.1, "close_time": 1761908399999, "quote_volume": 10054.52379, "trades": 67, "taker_buy_base": 14060.4, "taker_buy_quote": 4434.19253 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.3145, "high": 0.3206, "low": 0.3141, "close": 0.3204, "volume": 46884.1, "close_time": 1761911999999, "quote_volume": 14848.54879, "trades": 170, "taker_buy_base": 33584.5, "taker_buy_quote": 10643.67827 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.3201, "high": 0.3226, "low": 0.3184, "close": 0.3184, "volume": 111750.3, "close_time": 1761915599999, "quote_volume": 35853.05253, "trades": 316, "taker_buy_base": 57529.0, "taker_buy_quote": 18455.88809 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.3185, "high": 0.3222, "low": 0.3179, "close": 0.321, "volume": 67214.0, "close_time": 1761919199999, "quote_volume": 21529.95239, "trades": 249, "taker_buy_base": 29699.0, "taker_buy_quote": 9524.43813 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.3212, "high": 0.3228, "low": 0.3195, "close": 0.3226, "volume": 18864.7, "close_time": 1761922799999, "quote_volume": 6057.62621, "trades": 113, "taker_buy_base": 8049.9, "taker_buy_quote": 2586.03814 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.3225, "high": 0.3239, "low": 0.3198, "close": 0.3201, "volume": 14075.9, "close_time": 1761926399999, "quote_volume": 4538.63828, "trades": 116, "taker_buy_base": 8782.1, "taker_buy_quote": 2833.40823 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.3198, "high": 0.3205, "low": 0.3125, "close": 0.313, "volume": 43205.8, "close_time": 1761929999999, "quote_volume": 13630.76505, "trades": 211, "taker_buy_base": 9216.7, "taker_buy_quote": 2896.07434 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.3127, "high": 0.3152, "low": 0.3106, "close": 0.3135, "volume": 39084.6, "close_time": 1761933599999, "quote_volume": 12236.23192, "trades": 338, "taker_buy_base": 18681.1, "taker_buy_quote": 5850.43728 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.3143, "high": 0.3182, "low": 0.3132, "close": 0.3163, "volume": 77003.3, "close_time": 1761937199999, "quote_volume": 24296.10362, "trades": 461, "taker_buy_base": 42009.2, "taker_buy_quote": 13243.44848 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.316, "high": 0.3231, "low": 0.3142, "close": 0.3224, "volume": 52641.2, "close_time": 1761940799999, "quote_volume": 16764.13421, "trades": 372, "taker_buy_base": 30548.4, "taker_buy_quote": 9733.09005 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.3221, "high": 0.3222, "low": 0.3178, "close": 0.3179, "volume": 11932.2, "close_time": 1761944399999, "quote_volume": 3822.53397, "trades": 115, "taker_buy_base": 1459.9, "taker_buy_quote": 467.96326 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.318, "high": 0.3183, "low": 0.3169, "close": 0.3175, "volume": 14133.1, "close_time": 1761947999999, "quote_volume": 4489.68006, "trades": 199, "taker_buy_base": 10581.1, "taker_buy_quote": 3361.27706 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.3176, "high": 0.3194, "low": 0.3175, "close": 0.319, "volume": 14770.5, "close_time": 1761951599999, "quote_volume": 4708.72624, "trades": 96, "taker_buy_base": 4414.1, "taker_buy_quote": 1405.69265 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.3185, "high": 0.3196, "low": 0.3184, "close": 0.3192, "volume": 2237.6, "close_time": 1761955199999, "quote_volume": 713.75393, "trades": 47, "taker_buy_base": 1366.0, "taker_buy_quote": 435.80637 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.3191, "high": 0.3197, "low": 0.3173, "close": 0.3193, "volume": 14329.7, "close_time": 1761958799999, "quote_volume": 4558.56728, "trades": 87, "taker_buy_base": 4392.2, "taker_buy_quote": 1397.90658 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.32, "high": 0.3222, "low": 0.3195, "close": 0.3197, "volume": 21199.5, "close_time": 1761962399999, "quote_volume": 6793.38674, "trades": 137, "taker_buy_base": 8563.4, "taker_buy_quote": 2742.94889 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.3195, "high": 0.321, "low": 0.316, "close": 0.321, "volume": 62004.6, "close_time": 1761965999999, "quote_volume": 19701.73029, "trades": 285, "taker_buy_base": 38055.6, "taker_buy_quote": 12095.74948 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.3216, "high": 0.3224, "low": 0.3212, "close": 0.3219, "volume": 13839.2, "close_time": 1761969599999, "quote_volume": 4452.5861, "trades": 135, "taker_buy_base": 6621.0, "taker_buy_quote": 2130.3354 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.3216, "high": 0.3217, "low": 0.3203, "close": 0.3212, "volume": 24877.9, "close_time": 1761973199999, "quote_volume": 7985.54762, "trades": 130, "taker_buy_base": 7291.8, "taker_buy_quote": 2341.55671 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.3213, "high": 0.3229, "low": 0.3207, "close": 0.3222, "volume": 17173.4, "close_time": 1761976799999, "quote_volume": 5527.12545, "trades": 158, "taker_buy_base": 6388.5, "taker_buy_quote": 2055.45483 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.3223, "high": 0.3239, "low": 0.3217, "close": 0.3239, "volume": 26048.3, "close_time": 1761980399999, "quote_volume": 8412.76306, "trades": 289, "taker_buy_base": 15421.2, "taker_buy_quote": 4980.60729 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.3233, "high": 0.3274, "low": 0.3232, "close": 0.3259, "volume": 69573.9, "close_time": 1761983999999, "quote_volume": 22621.05072, "trades": 450, "taker_buy_base": 48512.3, "taker_buy_quote": 15765.98127 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.3259, "high": 0.3284, "low": 0.3248, "close": 0.3278, "volume": 31298.1, "close_time": 1761987599999, "quote_volume": 10207.41281, "trades": 385, "taker_buy_base": 24206.7, "taker_buy_quote": 7895.75365 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.3277, "high": 0.3278, "low": 0.3243, "close": 0.3243, "volume": 18961.6, "close_time": 1761991199999, "quote_volume": 6177.62338, "trades": 222, "taker_buy_base": 7404.4, "taker_buy_quote": 2412.50557 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.3246, "high": 0.3268, "low": 0.324, "close": 0.3265, "volume": 9188.3, "close_time": 1761994799999, "quote_volume": 2994.72929, "trades": 89, "taker_buy_base": 6710.3, "taker_buy_quote": 2187.61179 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.3263, "high": 0.3296, "low": 0.3254, "close": 0.3269, "volume": 136408.5, "close_time": 1761998399999, "quote_volume": 44752.71374, "trades": 378, "taker_buy_base": 105241.9, "taker_buy_quote": 34541.10685 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.3275, "high": 0.3371, "low": 0.3273, "close": 0.3338, "volume": 663682.0, "close_time": 1762001999999, "quote_volume": 219818.88364, "trades": 1451, "taker_buy_base": 479956.6, "taker_buy_quote": 158908.60929 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.3341, "high": 0.337, "low": 0.3298, "close": 0.3316, "volume": 120494.9, "close_time": 1762005599999, "quote_volume": 40248.77003, "trades": 532, "taker_buy_base": 51183.1, "taker_buy_quote": 17100.48356 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.3318, "high": 0.3323, "low": 0.3273, "close": 0.3322, "volume": 144591.6, "close_time": 1762009199999, "quote_volume": 47769.38644, "trades": 393, "taker_buy_base": 53074.3, "taker_buy_quote": 17511.30184 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.3322, "high": 0.3345, "low": 0.3309, "close": 0.333, "volume": 52235.9, "close_time": 1762012799999, "quote_volume": 17387.31273, "trades": 219, "taker_buy_base": 26870.9, "taker_buy_quote": 8947.51744 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.3329, "high": 0.3356, "low": 0.3328, "close": 0.3344, "volume": 24557.1, "close_time": 1762016399999, "quote_volume": 8213.82485, "trades": 136, "taker_buy_base": 13280.1, "taker_buy_quote": 4442.21547 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.3341, "high": 0.3345, "low": 0.3328, "close": 0.333, "volume": 29854.4, "close_time": 1762019999999, "quote_volume": 9955.3676, "trades": 65, "taker_buy_base": 9779.7, "taker_buy_quote": 3264.47837 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.3331, "high": 0.3331, "low": 0.3312, "close": 0.3319, "volume": 25864.3, "close_time": 1762023599999, "quote_volume": 8582.87751, "trades": 112, "taker_buy_base": 20955.6, "taker_buy_quote": 6954.12892 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.3322, "high": 0.3323, "low": 0.3298, "close": 0.3302, "volume": 28823.2, "close_time": 1762027199999, "quote_volume": 9533.74404, "trades": 83, "taker_buy_base": 9617.1, "taker_buy_quote": 3177.7553 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.331, "high": 0.3334, "low": 0.331, "close": 0.3322, "volume": 28922.0, "close_time": 1762030799999, "quote_volume": 9615.2275, "trades": 79, "taker_buy_base": 15504.9, "taker_buy_quote": 5158.08441 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.3323, "high": 0.3331, "low": 0.3299, "close": 0.3299, "volume": 38801.8, "close_time": 1762034399999, "quote_volume": 12890.53854, "trades": 559, "taker_buy_base": 30008.9, "taker_buy_quote": 9972.29273 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.3302, "high": 0.3322, "low": 0.3302, "close": 0.3322, "volume": 10191.9, "close_time": 1762037999999, "quote_volume": 3374.07206, "trades": 100, "taker_buy_base": 5098.5, "taker_buy_quote": 1686.37123 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.3323, "high": 0.3339, "low": 0.3313, "close": 0.3338, "volume": 9142.7, "close_time": 1762041599999, "quote_volume": 3041.35758, "trades": 50, "taker_buy_base": 4840.3, "taker_buy_quote": 1611.32171 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.3334, "high": 0.334, "low": 0.3291, "close": 0.3293, "volume": 60130.6, "close_time": 1762045199999, "quote_volume": 19910.97415, "trades": 199, "taker_buy_base": 21862.9, "taker_buy_quote": 7254.30737 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.3294, "high": 0.3305, "low": 0.3278, "close": 0.3283, "volume": 26167.7, "close_time": 1762048799999, "quote_volume": 8615.83877, "trades": 170, "taker_buy_base": 7073.0, "taker_buy_quote": 2326.48134 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.3282, "high": 0.3306, "low": 0.3281, "close": 0.3289, "volume": 15945.8, "close_time": 1762052399999, "quote_volume": 5256.03354, "trades": 56, "taker_buy_base": 3733.4, "taker_buy_quote": 1230.63395 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.3289, "high": 0.3293, "low": 0.3268, "close": 0.3277, "volume": 6789.0, "close_time": 1762055999999, "quote_volume": 2224.78843, "trades": 65, "taker_buy_base": 2482.7, "taker_buy_quote": 814.62388 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.3277, "high": 0.332, "low": 0.3276, "close": 0.332, "volume": 12345.7, "close_time": 1762059599999, "quote_volume": 4069.32786, "trades": 76, "taker_buy_base": 9656.8, "taker_buy_quote": 3184.03976 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.3322, "high": 0.3323, "low": 0.3287, "close": 0.3303, "volume": 17979.4, "close_time": 1762063199999, "quote_volume": 5938.17833, "trades": 175, "taker_buy_base": 9400.4, "taker_buy_quote": 3099.79091 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.3307, "high": 0.3331, "low": 0.33, "close": 0.333, "volume": 33457.5, "close_time": 1762066799999, "quote_volume": 11110.14957, "trades": 153, "taker_buy_base": 22885.8, "taker_buy_quote": 7600.02428 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.3328, "high": 0.3332, "low": 0.3318, "close": 0.3331, "volume": 48749.7, "close_time": 1762070399999, "quote_volume": 16201.14409, "trades": 145, "taker_buy_base": 17073.5, "taker_buy_quote": 5676.30947 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.333, "high": 0.333, "low": 0.3286, "close": 0.3288, "volume": 35844.9, "close_time": 1762073999999, "quote_volume": 11826.83989, "trades": 136, "taker_buy_base": 6907.8, "taker_buy_quote": 2281.7751 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.329, "high": 0.3313, "low": 0.3269, "close": 0.3275, "volume": 72677.8, "close_time": 1762077599999, "quote_volume": 23944.49688, "trades": 362, "taker_buy_base": 26589.1, "taker_buy_quote": 8769.44483 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.3279, "high": 0.3289, "low": 0.3252, "close": 0.3256, "volume": 84186.2, "close_time": 1762081199999, "quote_volume": 27550.7855, "trades": 354, "taker_buy_base": 32507.0, "taker_buy_quote": 10635.05797 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.3264, "high": 0.3305, "low": 0.3263, "close": 0.3301, "volume": 48435.7, "close_time": 1762084799999, "quote_volume": 15922.1319, "trades": 149, "taker_buy_base": 41762.6, "taker_buy_quote": 13727.56922 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.3309, "high": 0.3309, "low": 0.3281, "close": 0.3287, "volume": 19965.9, "close_time": 1762088399999, "quote_volume": 6580.22224, "trades": 77, "taker_buy_base": 12692.1, "taker_buy_quote": 4181.90189 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.3286, "high": 0.329, "low": 0.325, "close": 0.3263, "volume": 31846.4, "close_time": 1762091999999, "quote_volume": 10414.06662, "trades": 145, "taker_buy_base": 11445.8, "taker_buy_quote": 3741.77563 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.3258, "high": 0.326, "low": 0.3191, "close": 0.32, "volume": 107607.5, "close_time": 1762095599999, "quote_volume": 34527.01653, "trades": 429, "taker_buy_base": 55634.7, "taker_buy_quote": 17849.42311 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.3206, "high": 0.3237, "low": 0.319, "close": 0.3206, "volume": 30401.3, "close_time": 1762099199999, "quote_volume": 9777.72014, "trades": 159, "taker_buy_base": 7511.3, "taker_buy_quote": 2414.24699 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.3206, "high": 0.3231, "low": 0.3173, "close": 0.323, "volume": 39798.3, "close_time": 1762102799999, "quote_volume": 12749.46156, "trades": 266, "taker_buy_base": 15376.3, "taker_buy_quote": 4932.22735 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.3231, "high": 0.3237, "low": 0.321, "close": 0.3231, "volume": 55637.1, "close_time": 1762106399999, "quote_volume": 17926.37581, "trades": 347, "taker_buy_base": 38022.6, "taker_buy_quote": 12252.07541 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.3232, "high": 0.3234, "low": 0.3219, "close": 0.3219, "volume": 53550.4, "close_time": 1762109999999, "quote_volume": 17269.62658, "trades": 124, "taker_buy_base": 10965.8, "taker_buy_quote": 3539.65922 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.322, "high": 0.3222, "low": 0.3198, "close": 0.3213, "volume": 6868.9, "close_time": 1762113599999, "quote_volume": 2202.86451, "trades": 57, "taker_buy_base": 4025.4, "taker_buy_quote": 1289.72741 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.3212, "high": 0.3228, "low": 0.3208, "close": 0.3225, "volume": 4506.8, "close_time": 1762117199999, "quote_volume": 1451.68428, "trades": 49, "taker_buy_base": 823.7, "taker_buy_quote": 265.32798 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.3226, "high": 0.3244, "low": 0.3224, "close": 0.3235, "volume": 19383.1, "close_time": 1762120799999, "quote_volume": 6261.59989, "trades": 99, "taker_buy_base": 4821.0, "taker_buy_quote": 1556.39747 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.3234, "high": 0.3243, "low": 0.3223, "close": 0.3232, "volume": 18576.7, "close_time": 1762124399999, "quote_volume": 5996.37926, "trades": 42, "taker_buy_base": 2661.9, "taker_buy_quote": 860.21756 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.3239, "high": 0.3293, "low": 0.3239, "close": 0.3287, "volume": 57995.7, "close_time": 1762127999999, "quote_volume": 18993.11489, "trades": 133, "taker_buy_base": 34020.8, "taker_buy_quote": 11119.56965 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.3283, "high": 0.3285, "low": 0.3225, "close": 0.3225, "volume": 15121.2, "close_time": 1762131599999, "quote_volume": 4924.99171, "trades": 134, "taker_buy_base": 11489.4, "taker_buy_quote": 3738.49355 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.3224, "high": 0.3224, "low": 0.3176, "close": 0.3184, "volume": 26403.8, "close_time": 1762135199999, "quote_volume": 8453.91079, "trades": 129, "taker_buy_base": 10747.7, "taker_buy_quote": 3435.16824 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.3185, "high": 0.3185, "low": 0.3136, "close": 0.3154, "volume": 68780.1, "close_time": 1762138799999, "quote_volume": 21735.08031, "trades": 293, "taker_buy_base": 22348.3, "taker_buy_quote": 7068.88904 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.3154, "high": 0.3158, "low": 0.3042, "close": 0.305, "volume": 119744.0, "close_time": 1762142399999, "quote_volume": 37070.32997, "trades": 611, "taker_buy_base": 43720.0, "taker_buy_quote": 13522.58175 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.3046, "high": 0.3067, "low": 0.3024, "close": 0.3065, "volume": 200342.8, "close_time": 1762145999999, "quote_volume": 60823.20431, "trades": 728, "taker_buy_base": 149195.8, "taker_buy_quote": 45311.08433 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.3068, "high": 0.3099, "low": 0.3053, "close": 0.3055, "volume": 119996.6, "close_time": 1762149599999, "quote_volume": 36961.3822, "trades": 340, "taker_buy_base": 91764.4, "taker_buy_quote": 28272.6611 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.3053, "high": 0.3062, "low": 0.302, "close": 0.3049, "volume": 169608.4, "close_time": 1762153199999, "quote_volume": 51633.19617, "trades": 468, "taker_buy_base": 72942.8, "taker_buy_quote": 22215.93674 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.3046, "high": 0.3082, "low": 0.3036, "close": 0.3068, "volume": 107090.5, "close_time": 1762156799999, "quote_volume": 32707.25092, "trades": 345, "taker_buy_base": 53304.9, "taker_buy_quote": 16313.87023 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.3057, "high": 0.3079, "low": 0.3037, "close": 0.3066, "volume": 54215.2, "close_time": 1762160399999, "quote_volume": 16558.4273, "trades": 208, "taker_buy_base": 32267.6, "taker_buy_quote": 9860.67206 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.3063, "high": 0.3107, "low": 0.3033, "close": 0.3039, "volume": 72960.6, "close_time": 1762163999999, "quote_volume": 22414.21008, "trades": 248, "taker_buy_base": 36637.5, "taker_buy_quote": 11278.55085 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.3043, "high": 0.3058, "low": 0.3008, "close": 0.3019, "volume": 69940.9, "close_time": 1762167599999, "quote_volume": 21221.65849, "trades": 293, "taker_buy_base": 27869.0, "taker_buy_quote": 8464.10456 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.3022, "high": 0.3068, "low": 0.3022, "close": 0.3042, "volume": 100779.5, "close_time": 1762171199999, "quote_volume": 30696.05946, "trades": 406, "taker_buy_base": 54487.8, "taker_buy_quote": 16600.93888 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.3041, "high": 0.3068, "low": 0.3038, "close": 0.3038, "volume": 40023.9, "close_time": 1762174799999, "quote_volume": 12215.68493, "trades": 187, "taker_buy_base": 17422.4, "taker_buy_quote": 5315.72309 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.3036, "high": 0.3061, "low": 0.3015, "close": 0.305, "volume": 57422.4, "close_time": 1762178399999, "quote_volume": 17431.35873, "trades": 230, "taker_buy_base": 29985.2, "taker_buy_quote": 9079.95339 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.305, "high": 0.3069, "low": 0.3023, "close": 0.3052, "volume": 83234.7, "close_time": 1762181999999, "quote_volume": 25349.64894, "trades": 320, "taker_buy_base": 27655.6, "taker_buy_quote": 8427.81024 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.3053, "high": 0.306, "low": 0.2777, "close": 0.2845, "volume": 740847.9, "close_time": 1762185599999, "quote_volume": 213856.08921, "trades": 2850, "taker_buy_base": 358860.3, "taker_buy_quote": 103510.04574 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.2847, "high": 0.2927, "low": 0.2835, "close": 0.292, "volume": 126669.9, "close_time": 1762189199999, "quote_volume": 36555.88792, "trades": 943, "taker_buy_base": 73085.9, "taker_buy_quote": 21117.09945 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.2911, "high": 0.2973, "low": 0.2905, "close": 0.2961, "volume": 123288.8, "close_time": 1762192799999, "quote_volume": 36261.8013, "trades": 510, "taker_buy_base": 58866.0, "taker_buy_quote": 17313.16527 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.296, "high": 0.296, "low": 0.2895, "close": 0.2902, "volume": 51549.3, "close_time": 1762196399999, "quote_volume": 15105.02357, "trades": 576, "taker_buy_base": 27534.1, "taker_buy_quote": 8056.44858 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.2902, "high": 0.2913, "low": 0.2877, "close": 0.2879, "volume": 42670.4, "close_time": 1762199999999, "quote_volume": 12356.65438, "trades": 609, "taker_buy_base": 22059.9, "taker_buy_quote": 6388.48466 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.288, "high": 0.2885, "low": 0.2828, "close": 0.2844, "volume": 82812.4, "close_time": 1762203599999, "quote_volume": 23682.55958, "trades": 916, "taker_buy_base": 35990.3, "taker_buy_quote": 10291.94911 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.2842, "high": 0.2883, "low": 0.2821, "close": 0.2871, "volume": 70985.7, "close_time": 1762207199999, "quote_volume": 20283.84832, "trades": 571, "taker_buy_base": 38978.2, "taker_buy_quote": 11153.21154 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.2872, "high": 0.2875, "low": 0.2832, "close": 0.2847, "volume": 42418.2, "close_time": 1762210799999, "quote_volume": 12102.86533, "trades": 430, "taker_buy_base": 9782.1, "taker_buy_quote": 2793.88994 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.2846, "high": 0.2886, "low": 0.2829, "close": 0.2883, "volume": 47736.6, "close_time": 1762214399999, "quote_volume": 13646.84729, "trades": 449, "taker_buy_base": 18258.0, "taker_buy_quote": 5223.35179 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.2884, "high": 0.2947, "low": 0.2859, "close": 0.2935, "volume": 65422.9, "close_time": 1762217999999, "quote_volume": 19047.17717, "trades": 778, "taker_buy_base": 50455.5, "taker_buy_quote": 14700.67647 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.2934, "high": 0.2965, "low": 0.2922, "close": 0.2935, "volume": 121522.4, "close_time": 1762221599999, "quote_volume": 35810.27363, "trades": 967, "taker_buy_base": 56698.8, "taker_buy_quote": 16700.16614 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.2937, "high": 0.2945, "low": 0.2923, "close": 0.2925, "volume": 21623.1, "close_time": 1762225199999, "quote_volume": 6345.08033, "trades": 415, "taker_buy_base": 9949.7, "taker_buy_quote": 2920.13131 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.2925, "high": 0.2976, "low": 0.2919, "close": 0.2971, "volume": 100225.9, "close_time": 1762228799999, "quote_volume": 29606.66215, "trades": 651, "taker_buy_base": 42363.2, "taker_buy_quote": 12513.1598 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.2971, "high": 0.2997, "low": 0.2955, "close": 0.2961, "volume": 66931.4, "close_time": 1762232399999, "quote_volume": 19937.48075, "trades": 427, "taker_buy_base": 24713.5, "taker_buy_quote": 7358.90022 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.2961, "high": 0.2968, "low": 0.2812, "close": 0.2812, "volume": 281123.7, "close_time": 1762235999999, "quote_volume": 81256.54277, "trades": 1827, "taker_buy_base": 132028.9, "taker_buy_quote": 38236.32938 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.2812, "high": 0.2931, "low": 0.2811, "close": 0.2856, "volume": 228632.5, "close_time": 1762239599999, "quote_volume": 65349.73668, "trades": 1404, "taker_buy_base": 112747.0, "taker_buy_quote": 32277.21077 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.2854, "high": 0.2855, "low": 0.2809, "close": 0.2812, "volume": 115146.6, "close_time": 1762243199999, "quote_volume": 32568.83011, "trades": 1231, "taker_buy_base": 58968.9, "taker_buy_quote": 16682.73847 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.2813, "high": 0.2902, "low": 0.2793, "close": 0.2865, "volume": 242616.9, "close_time": 1762246799999, "quote_volume": 69565.88599, "trades": 1501, "taker_buy_base": 113649.2, "taker_buy_quote": 32566.73562 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.2865, "high": 0.2892, "low": 0.2854, "close": 0.2886, "volume": 155178.2, "close_time": 1762250399999, "quote_volume": 44565.59655, "trades": 998, "taker_buy_base": 69013.3, "taker_buy_quote": 19798.19478 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.2887, "high": 0.2898, "low": 0.2875, "close": 0.2886, "volume": 102632.2, "close_time": 1762253999999, "quote_volume": 29618.31748, "trades": 682, "taker_buy_base": 46466.2, "taker_buy_quote": 13418.55308 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.2886, "high": 0.2928, "low": 0.287, "close": 0.288, "volume": 165923.9, "close_time": 1762257599999, "quote_volume": 48217.34976, "trades": 863, "taker_buy_base": 89477.7, "taker_buy_quote": 26048.60841 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.2879, "high": 0.2879, "low": 0.2846, "close": 0.2859, "volume": 40901.3, "close_time": 1762261199999, "quote_volume": 11705.51465, "trades": 413, "taker_buy_base": 12179.9, "taker_buy_quote": 3485.90122 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.286, "high": 0.287, "low": 0.283, "close": 0.2856, "volume": 29125.7, "close_time": 1762264799999, "quote_volume": 8312.41581, "trades": 518, "taker_buy_base": 18111.4, "taker_buy_quote": 5167.66136 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.2856, "high": 0.2945, "low": 0.2835, "close": 0.293, "volume": 133122.2, "close_time": 1762268399999, "quote_volume": 38468.5586, "trades": 1141, "taker_buy_base": 68491.1, "taker_buy_quote": 19813.04902 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.2932, "high": 0.2949, "low": 0.2873, "close": 0.288, "volume": 98137.7, "close_time": 1762271999999, "quote_volume": 28609.14148, "trades": 940, "taker_buy_base": 44136.7, "taker_buy_quote": 12886.95901 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.2881, "high": 0.2904, "low": 0.2819, "close": 0.2831, "volume": 87320.5, "close_time": 1762275599999, "quote_volume": 24906.98161, "trades": 1013, "taker_buy_base": 45663.5, "taker_buy_quote": 13023.72483 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.2829, "high": 0.2859, "low": 0.2752, "close": 0.2825, "volume": 129334.1, "close_time": 1762279199999, "quote_volume": 36300.71331, "trades": 1491, "taker_buy_base": 61840.4, "taker_buy_quote": 17343.6075 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.2823, "high": 0.2825, "low": 0.27, "close": 0.2794, "volume": 222576.0, "close_time": 1762282799999, "quote_volume": 61317.48582, "trades": 1834, "taker_buy_base": 95897.7, "taker_buy_quote": 26418.73113 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.2794, "high": 0.2822, "low": 0.2753, "close": 0.2754, "volume": 98973.8, "close_time": 1762286399999, "quote_volume": 27604.23771, "trades": 1447, "taker_buy_base": 45050.9, "taker_buy_quote": 12568.14619 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.2759, "high": 0.28, "low": 0.2632, "close": 0.2768, "volume": 331126.2, "close_time": 1762289999999, "quote_volume": 89888.75937, "trades": 2606, "taker_buy_base": 147043.9, "taker_buy_quote": 39984.2602 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.2771, "high": 0.2779, "low": 0.2636, "close": 0.2756, "volume": 322928.4, "close_time": 1762293599999, "quote_volume": 87351.04904, "trades": 2034, "taker_buy_base": 156098.3, "taker_buy_quote": 42100.01423 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.2755, "high": 0.2838, "low": 0.2741, "close": 0.2821, "volume": 180706.7, "close_time": 1762297199999, "quote_volume": 50495.63654, "trades": 1251, "taker_buy_base": 95586.2, "taker_buy_quote": 26658.20881 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.2821, "high": 0.2841, "low": 0.2806, "close": 0.2809, "volume": 77324.8, "close_time": 1762300799999, "quote_volume": 21837.05324, "trades": 690, "taker_buy_base": 33350.5, "taker_buy_quote": 9419.48663 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.2808, "high": 0.2823, "low": 0.2764, "close": 0.2779, "volume": 35137.7, "close_time": 1762304399999, "quote_volume": 9810.66243, "trades": 616, "taker_buy_base": 19157.6, "taker_buy_quote": 5351.0139 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.278, "high": 0.2782, "low": 0.266, "close": 0.2764, "volume": 146387.8, "close_time": 1762307999999, "quote_volume": 39760.43814, "trades": 1253, "taker_buy_base": 60725.6, "taker_buy_quote": 16462.97097 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.2765, "high": 0.2853, "low": 0.2765, "close": 0.2851, "volume": 130307.8, "close_time": 1762311599999, "quote_volume": 36550.25169, "trades": 1070, "taker_buy_base": 76570.6, "taker_buy_quote": 21484.67859 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.2852, "high": 0.2869, "low": 0.2841, "close": 0.2854, "volume": 95880.2, "close_time": 1762315199999, "quote_volume": 27380.43514, "trades": 723, "taker_buy_base": 41354.2, "taker_buy_quote": 11807.98902 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.2855, "high": 0.2863, "low": 0.2831, "close": 0.2847, "volume": 43314.2, "close_time": 1762318799999, "quote_volume": 12337.8483, "trades": 406, "taker_buy_base": 13812.3, "taker_buy_quote": 3930.30646 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.2848, "high": 0.2867, "low": 0.2838, "close": 0.2841, "volume": 30259.8, "close_time": 1762322399999, "quote_volume": 8627.42205, "trades": 344, "taker_buy_base": 18729.1, "taker_buy_quote": 5341.58088 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.2839, "high": 0.2846, "low": 0.2814, "close": 0.2839, "volume": 136988.1, "close_time": 1762325999999, "quote_volume": 38684.58185, "trades": 573, "taker_buy_base": 58248.3, "taker_buy_quote": 16463.65315 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.2841, "high": 0.2845, "low": 0.2811, "close": 0.283, "volume": 49410.5, "close_time": 1762329599999, "quote_volume": 13974.60958, "trades": 432, "taker_buy_base": 21429.0, "taker_buy_quote": 6058.52969 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.2828, "high": 0.2828, "low": 0.2767, "close": 0.279, "volume": 103101.6, "close_time": 1762333199999, "quote_volume": 28788.52241, "trades": 962, "taker_buy_base": 30826.7, "taker_buy_quote": 8595.56152 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.2789, "high": 0.2819, "low": 0.2784, "close": 0.2816, "volume": 76356.6, "close_time": 1762336799999, "quote_volume": 21410.30823, "trades": 598, "taker_buy_base": 38394.5, "taker_buy_quote": 10764.69 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.2815, "high": 0.2821, "low": 0.2776, "close": 0.278, "volume": 95242.0, "close_time": 1762340399999, "quote_volume": 26650.3739, "trades": 604, "taker_buy_base": 69604.5, "taker_buy_quote": 19475.94021 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.2778, "high": 0.2868, "low": 0.2778, "close": 0.286, "volume": 47959.1, "close_time": 1762343999999, "quote_volume": 13530.5989, "trades": 454, "taker_buy_base": 34198.2, "taker_buy_quote": 9637.71146 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.286, "high": 0.2881, "low": 0.284, "close": 0.2873, "volume": 63363.2, "close_time": 1762347599999, "quote_volume": 18160.61065, "trades": 513, "taker_buy_base": 32494.2, "taker_buy_quote": 9312.15082 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.2872, "high": 0.2928, "low": 0.2858, "close": 0.2917, "volume": 77567.0, "close_time": 1762351199999, "quote_volume": 22345.21687, "trades": 672, "taker_buy_base": 36979.7, "taker_buy_quote": 10660.71223 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.2916, "high": 0.2932, "low": 0.2875, "close": 0.2912, "volume": 82767.7, "close_time": 1762354799999, "quote_volume": 24029.358, "trades": 657, "taker_buy_base": 48131.2, "taker_buy_quote": 13975.35331 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.2912, "high": 0.296, "low": 0.29, "close": 0.2952, "volume": 75754.2, "close_time": 1762358399999, "quote_volume": 22202.23251, "trades": 848, "taker_buy_base": 38135.6, "taker_buy_quote": 11197.74479 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.2952, "high": 0.2975, "low": 0.2915, "close": 0.2975, "volume": 113759.7, "close_time": 1762361999999, "quote_volume": 33443.892, "trades": 632, "taker_buy_base": 59199.4, "taker_buy_quote": 17413.68319 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.2973, "high": 0.2998, "low": 0.2944, "close": 0.2984, "volume": 106340.0, "close_time": 1762365599999, "quote_volume": 31581.08371, "trades": 683, "taker_buy_base": 32010.8, "taker_buy_quote": 9522.57547 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.2984, "high": 0.3007, "low": 0.2962, "close": 0.2996, "volume": 32683.6, "close_time": 1762369199999, "quote_volume": 9739.82158, "trades": 455, "taker_buy_base": 17710.1, "taker_buy_quote": 5277.86624 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.2996, "high": 0.3011, "low": 0.2978, "close": 0.2984, "volume": 40953.8, "close_time": 1762372799999, "quote_volume": 12273.83874, "trades": 450, "taker_buy_base": 18115.5, "taker_buy_quote": 5434.85764 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.2981, "high": 0.2998, "low": 0.296, "close": 0.2971, "volume": 40940.5, "close_time": 1762376399999, "quote_volume": 12192.20492, "trades": 407, "taker_buy_base": 19306.6, "taker_buy_quote": 5759.98387 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.2971, "high": 0.3022, "low": 0.2957, "close": 0.3, "volume": 61607.9, "close_time": 1762379999999, "quote_volume": 18442.74667, "trades": 436, "taker_buy_base": 46852.1, "taker_buy_quote": 14027.04794 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.2999, "high": 0.3016, "low": 0.2991, "close": 0.3016, "volume": 24559.8, "close_time": 1762383599999, "quote_volume": 7382.85936, "trades": 199, "taker_buy_base": 13756.1, "taker_buy_quote": 4135.54968 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.3016, "high": 0.3027, "low": 0.2996, "close": 0.2998, "volume": 83232.4, "close_time": 1762387199999, "quote_volume": 25057.12438, "trades": 497, "taker_buy_base": 37930.0, "taker_buy_quote": 11428.02311 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.2998, "high": 0.2998, "low": 0.2958, "close": 0.2974, "volume": 169352.0, "close_time": 1762390799999, "quote_volume": 50456.47092, "trades": 705, "taker_buy_base": 45237.0, "taker_buy_quote": 13460.02353 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.2975, "high": 0.2975, "low": 0.2911, "close": 0.2945, "volume": 93220.8, "close_time": 1762394399999, "quote_volume": 27376.3867, "trades": 578, "taker_buy_base": 54971.4, "taker_buy_quote": 16153.2676 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.2944, "high": 0.2988, "low": 0.2918, "close": 0.2988, "volume": 40637.7, "close_time": 1762397999999, "quote_volume": 11999.50065, "trades": 435, "taker_buy_base": 21631.5, "taker_buy_quote": 6410.05677 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.2988, "high": 0.3007, "low": 0.2976, "close": 0.298, "volume": 82772.5, "close_time": 1762401599999, "quote_volume": 24746.07572, "trades": 463, "taker_buy_base": 32796.9, "taker_buy_quote": 9806.08821 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.298, "high": 0.3005, "low": 0.2977, "close": 0.2998, "volume": 41300.1, "close_time": 1762405199999, "quote_volume": 12352.79944, "trades": 290, "taker_buy_base": 29556.9, "taker_buy_quote": 8838.13226 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.2996, "high": 0.2996, "low": 0.2915, "close": 0.2919, "volume": 27062.7, "close_time": 1762408799999, "quote_volume": 7982.93269, "trades": 342, "taker_buy_base": 9009.1, "taker_buy_quote": 2667.85402 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.2921, "high": 0.296, "low": 0.2921, "close": 0.2928, "volume": 70676.2, "close_time": 1762412399999, "quote_volume": 20811.81428, "trades": 449, "taker_buy_base": 17767.4, "taker_buy_quote": 5224.1484 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.2929, "high": 0.2954, "low": 0.2913, "close": 0.2927, "volume": 46188.3, "close_time": 1762415999999, "quote_volume": 13587.52825, "trades": 320, "taker_buy_base": 29639.1, "taker_buy_quote": 8737.51526 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.2925, "high": 0.2971, "low": 0.2924, "close": 0.2942, "volume": 72841.0, "close_time": 1762419599999, "quote_volume": 21482.30739, "trades": 694, "taker_buy_base": 34412.2, "taker_buy_quote": 10153.20418 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.2945, "high": 0.2959, "low": 0.2925, "close": 0.2936, "volume": 37259.7, "close_time": 1762423199999, "quote_volume": 10968.69686, "trades": 398, "taker_buy_base": 21336.9, "taker_buy_quote": 6281.42177 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.2938, "high": 0.2967, "low": 0.291, "close": 0.2956, "volume": 60998.8, "close_time": 1762426799999, "quote_volume": 17905.05003, "trades": 371, "taker_buy_base": 38845.0, "taker_buy_quote": 11386.29867 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.2953, "high": 0.297, "low": 0.2933, "close": 0.2958, "volume": 35180.8, "close_time": 1762430399999, "quote_volume": 10367.66544, "trades": 214, "taker_buy_base": 17858.3, "taker_buy_quote": 5266.13285 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.2959, "high": 0.2961, "low": 0.2908, "close": 0.2918, "volume": 27004.3, "close_time": 1762433999999, "quote_volume": 7902.92665, "trades": 299, "taker_buy_base": 10980.4, "taker_buy_quote": 3216.6083 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.2916, "high": 0.2996, "low": 0.2916, "close": 0.2964, "volume": 134741.8, "close_time": 1762437599999, "quote_volume": 39924.38081, "trades": 781, "taker_buy_base": 66754.8, "taker_buy_quote": 19789.76657 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.2966, "high": 0.2975, "low": 0.2911, "close": 0.2922, "volume": 97585.2, "close_time": 1762441199999, "quote_volume": 28654.8414, "trades": 670, "taker_buy_base": 35235.2, "taker_buy_quote": 10343.32406 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.2921, "high": 0.2972, "low": 0.2879, "close": 0.2897, "volume": 105902.5, "close_time": 1762444799999, "quote_volume": 30878.00375, "trades": 934, "taker_buy_base": 46371.5, "taker_buy_quote": 13529.57012 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.2899, "high": 0.2917, "low": 0.2846, "close": 0.2887, "volume": 60451.3, "close_time": 1762448399999, "quote_volume": 17410.54041, "trades": 691, "taker_buy_base": 28967.4, "taker_buy_quote": 8346.42785 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.2887, "high": 0.2954, "low": 0.2881, "close": 0.2949, "volume": 36259.0, "close_time": 1762451999999, "quote_volume": 10572.83873, "trades": 527, "taker_buy_base": 23161.7, "taker_buy_quote": 6756.87754 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.2944, "high": 0.2977, "low": 0.2894, "close": 0.2952, "volume": 71706.4, "close_time": 1762455599999, "quote_volume": 21028.30987, "trades": 544, "taker_buy_base": 41727.3, "taker_buy_quote": 12230.53492 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.2953, "high": 0.2961, "low": 0.2919, "close": 0.2956, "volume": 36691.3, "close_time": 1762459199999, "quote_volume": 10800.80769, "trades": 535, "taker_buy_base": 15401.6, "taker_buy_quote": 4536.56535 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.2956, "high": 0.2985, "low": 0.2919, "close": 0.2938, "volume": 45872.5, "close_time": 1762462799999, "quote_volume": 13490.01966, "trades": 576, "taker_buy_base": 13798.1, "taker_buy_quote": 4066.85035 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.294, "high": 0.297, "low": 0.2928, "close": 0.2957, "volume": 19954.5, "close_time": 1762466399999, "quote_volume": 5885.11123, "trades": 366, "taker_buy_base": 9031.4, "taker_buy_quote": 2665.16114 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.2956, "high": 0.2958, "low": 0.2909, "close": 0.2941, "volume": 21004.9, "close_time": 1762469999999, "quote_volume": 6171.49085, "trades": 296, "taker_buy_base": 4915.6, "taker_buy_quote": 1446.00782 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.2942, "high": 0.2955, "low": 0.2899, "close": 0.2952, "volume": 57507.1, "close_time": 1762473599999, "quote_volume": 16808.51889, "trades": 407, "taker_buy_base": 31409.2, "taker_buy_quote": 9200.36178 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.2953, "high": 0.3018, "low": 0.2953, "close": 0.3011, "volume": 105395.2, "close_time": 1762477199999, "quote_volume": 31589.04607, "trades": 719, "taker_buy_base": 56857.0, "taker_buy_quote": 17006.28285 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.301, "high": 0.3027, "low": 0.2956, "close": 0.2998, "volume": 134798.6, "close_time": 1762480799999, "quote_volume": 40303.65175, "trades": 791, "taker_buy_base": 73072.0, "taker_buy_quote": 21809.54993 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.3004, "high": 0.3026, "low": 0.298, "close": 0.3023, "volume": 45067.6, "close_time": 1762484399999, "quote_volume": 13568.13913, "trades": 445, "taker_buy_base": 20801.5, "taker_buy_quote": 6254.37873 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.3025, "high": 0.3058, "low": 0.3025, "close": 0.3035, "volume": 25275.6, "close_time": 1762487999999, "quote_volume": 7696.17783, "trades": 285, "taker_buy_base": 13483.5, "taker_buy_quote": 4107.0178 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.3035, "high": 0.3038, "low": 0.3009, "close": 0.3034, "volume": 30780.8, "close_time": 1762491599999, "quote_volume": 9318.24901, "trades": 261, "taker_buy_base": 12234.7, "taker_buy_quote": 3703.48636 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.3033, "high": 0.3067, "low": 0.3033, "close": 0.3067, "volume": 18969.8, "close_time": 1762495199999, "quote_volume": 5797.18106, "trades": 285, "taker_buy_base": 8125.9, "taker_buy_quote": 2482.35312 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.3065, "high": 0.3073, "low": 0.3035, "close": 0.3037, "volume": 49464.3, "close_time": 1762498799999, "quote_volume": 15162.34356, "trades": 211, "taker_buy_base": 36236.5, "taker_buy_quote": 11110.47504 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.3035, "high": 0.3081, "low": 0.3034, "close": 0.3078, "volume": 18027.1, "close_time": 1762502399999, "quote_volume": 5491.42233, "trades": 238, "taker_buy_base": 9204.9, "taker_buy_quote": 2804.14583 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.3077, "high": 0.3083, "low": 0.304, "close": 0.3051, "volume": 210173.2, "close_time": 1762505999999, "quote_volume": 64355.09991, "trades": 753, "taker_buy_base": 38626.9, "taker_buy_quote": 11814.49435 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.3052, "high": 0.3074, "low": 0.2996, "close": 0.3048, "volume": 99097.9, "close_time": 1762509599999, "quote_volume": 30110.0678, "trades": 698, "taker_buy_base": 61384.6, "taker_buy_quote": 18688.00357 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.3047, "high": 0.3072, "low": 0.3004, "close": 0.3024, "volume": 52162.1, "close_time": 1762513199999, "quote_volume": 15819.87025, "trades": 595, "taker_buy_base": 20411.6, "taker_buy_quote": 6201.55249 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.3022, "high": 0.3022, "low": 0.2963, "close": 0.2993, "volume": 222723.2, "close_time": 1762516799999, "quote_volume": 66292.6041, "trades": 1360, "taker_buy_base": 80750.1, "taker_buy_quote": 24097.01331 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.2993, "high": 0.3006, "low": 0.2901, "close": 0.2928, "volume": 272921.1, "close_time": 1762520399999, "quote_volume": 80811.46133, "trades": 1124, "taker_buy_base": 67508.6, "taker_buy_quote": 20067.68939 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.2927, "high": 0.2984, "low": 0.2918, "close": 0.2966, "volume": 111383.7, "close_time": 1762523999999, "quote_volume": 32831.71723, "trades": 1328, "taker_buy_base": 67847.8, "taker_buy_quote": 19978.70685 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.2967, "high": 0.3045, "low": 0.2917, "close": 0.3034, "volume": 77911.8, "close_time": 1762527599999, "quote_volume": 23232.97674, "trades": 1494, "taker_buy_base": 37986.8, "taker_buy_quote": 11313.31175 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.3035, "high": 0.3122, "low": 0.3012, "close": 0.3113, "volume": 402506.2, "close_time": 1762531199999, "quote_volume": 123836.35485, "trades": 1802, "taker_buy_base": 289470.4, "taker_buy_quote": 89071.24303 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.3112, "high": 0.3243, "low": 0.311, "close": 0.3232, "volume": 223795.7, "close_time": 1762534799999, "quote_volume": 71184.13543, "trades": 1279, "taker_buy_base": 127776.9, "taker_buy_quote": 40644.40241 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.3233, "high": 0.3298, "low": 0.3204, "close": 0.3289, "volume": 463359.1, "close_time": 1762538399999, "quote_volume": 151878.63463, "trades": 1376, "taker_buy_base": 116709.6, "taker_buy_quote": 38177.395 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.3289, "high": 0.3335, "low": 0.327, "close": 0.3281, "volume": 124379.7, "close_time": 1762541999999, "quote_volume": 41146.10422, "trades": 928, "taker_buy_base": 58810.2, "taker_buy_quote": 19449.2804 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.3278, "high": 0.331, "low": 0.3274, "close": 0.3295, "volume": 82522.5, "close_time": 1762545599999, "quote_volume": 27152.83721, "trades": 600, "taker_buy_base": 40096.1, "taker_buy_quote": 13198.30581 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.3295, "high": 0.3317, "low": 0.3279, "close": 0.3313, "volume": 31738.8, "close_time": 1762549199999, "quote_volume": 10476.57988, "trades": 391, "taker_buy_base": 20542.1, "taker_buy_quote": 6779.03072 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.3315, "high": 0.3328, "low": 0.3298, "close": 0.3315, "volume": 19669.2, "close_time": 1762552799999, "quote_volume": 6515.89502, "trades": 236, "taker_buy_base": 12404.0, "taker_buy_quote": 4108.58513 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.3317, "high": 0.3331, "low": 0.3305, "close": 0.3314, "volume": 77060.0, "close_time": 1762556399999, "quote_volume": 25557.51285, "trades": 315, "taker_buy_base": 21583.9, "taker_buy_quote": 7169.34883 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.3316, "high": 0.332, "low": 0.3277, "close": 0.3306, "volume": 131892.1, "close_time": 1762559999999, "quote_volume": 43380.52541, "trades": 711, "taker_buy_base": 98645.5, "taker_buy_quote": 32422.02842 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.3306, "high": 0.3341, "low": 0.3226, "close": 0.3226, "volume": 442279.3, "close_time": 1762563599999, "quote_volume": 146566.42382, "trades": 1176, "taker_buy_base": 140081.4, "taker_buy_quote": 46439.35533 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.3226, "high": 0.3286, "low": 0.3222, "close": 0.3279, "volume": 42959.6, "close_time": 1762567199999, "quote_volume": 14010.0653, "trades": 660, "taker_buy_base": 12379.2, "taker_buy_quote": 4037.16482 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.328, "high": 0.3306, "low": 0.3268, "close": 0.3272, "volume": 100200.6, "close_time": 1762570799999, "quote_volume": 32864.08812, "trades": 631, "taker_buy_base": 38568.2, "taker_buy_quote": 12663.17993 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.3269, "high": 0.3301, "low": 0.3236, "close": 0.3236, "volume": 19036.0, "close_time": 1762574399999, "quote_volume": 6230.74536, "trades": 388, "taker_buy_base": 10652.6, "taker_buy_quote": 3487.31338 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.3236, "high": 0.3278, "low": 0.3234, "close": 0.3242, "volume": 47067.9, "close_time": 1762577999999, "quote_volume": 15319.94429, "trades": 453, "taker_buy_base": 18325.1, "taker_buy_quote": 5972.6033 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.3244, "high": 0.325, "low": 0.3179, "close": 0.3181, "volume": 47134.6, "close_time": 1762581599999, "quote_volume": 15136.78175, "trades": 469, "taker_buy_base": 20774.3, "taker_buy_quote": 6662.84491 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.3182, "high": 0.3218, "low": 0.3165, "close": 0.3197, "volume": 73260.0, "close_time": 1762585199999, "quote_volume": 23349.67095, "trades": 569, "taker_buy_base": 33967.0, "taker_buy_quote": 10845.31952 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.3197, "high": 0.3212, "low": 0.3168, "close": 0.3204, "volume": 19594.8, "close_time": 1762588799999, "quote_volume": 6248.70096, "trades": 330, "taker_buy_base": 6598.8, "taker_buy_quote": 2104.32014 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.3205, "high": 0.3236, "low": 0.3181, "close": 0.3222, "volume": 19325.6, "close_time": 1762592399999, "quote_volume": 6204.075, "trades": 327, "taker_buy_base": 8138.3, "taker_buy_quote": 2613.14091 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.3221, "high": 0.3226, "low": 0.3171, "close": 0.3186, "volume": 12871.5, "close_time": 1762595999999, "quote_volume": 4112.12057, "trades": 260, "taker_buy_base": 3562.7, "taker_buy_quote": 1139.52983 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.3184, "high": 0.3228, "low": 0.3183, "close": 0.3227, "volume": 23477.3, "close_time": 1762599599999, "quote_volume": 7531.9223, "trades": 271, "taker_buy_base": 11831.2, "taker_buy_quote": 3801.6552 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.3226, "high": 0.3255, "low": 0.321, "close": 0.3225, "volume": 28099.8, "close_time": 1762603199999, "quote_volume": 9077.27612, "trades": 423, "taker_buy_base": 9725.8, "taker_buy_quote": 3143.93133 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.3221, "high": 0.3228, "low": 0.3198, "close": 0.3211, "volume": 35476.5, "close_time": 1762606799999, "quote_volume": 11405.76277, "trades": 443, "taker_buy_base": 19289.9, "taker_buy_quote": 6205.0774 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.3214, "high": 0.3217, "low": 0.3167, "close": 0.3168, "volume": 123645.5, "close_time": 1762610399999, "quote_volume": 39446.67897, "trades": 666, "taker_buy_base": 74274.3, "taker_buy_quote": 23723.04769 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.3167, "high": 0.3182, "low": 0.3126, "close": 0.3166, "volume": 53891.9, "close_time": 1762613999999, "quote_volume": 16994.79564, "trades": 490, "taker_buy_base": 29996.8, "taker_buy_quote": 9462.5143 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.3169, "high": 0.3179, "low": 0.3116, "close": 0.3135, "volume": 75948.9, "close_time": 1762617599999, "quote_volume": 23858.91684, "trades": 497, "taker_buy_base": 40968.0, "taker_buy_quote": 12874.69176 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.3138, "high": 0.3166, "low": 0.3125, "close": 0.3154, "volume": 28261.2, "close_time": 1762621199999, "quote_volume": 8882.78071, "trades": 375, "taker_buy_base": 18606.4, "taker_buy_quote": 5846.65291 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.3153, "high": 0.3177, "low": 0.314, "close": 0.3163, "volume": 36201.3, "close_time": 1762624799999, "quote_volume": 11443.23459, "trades": 325, "taker_buy_base": 19772.3, "taker_buy_quote": 6251.4967 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.3164, "high": 0.3194, "low": 0.3164, "close": 0.319, "volume": 20808.4, "close_time": 1762628399999, "quote_volume": 6613.33502, "trades": 234, "taker_buy_base": 15241.2, "taker_buy_quote": 4843.19029 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.3189, "high": 0.32, "low": 0.316, "close": 0.3199, "volume": 24175.4, "close_time": 1762631999999, "quote_volume": 7704.54114, "trades": 253, "taker_buy_base": 13679.8, "taker_buy_quote": 4357.3337 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.32, "high": 0.3201, "low": 0.3169, "close": 0.3191, "volume": 40802.0, "close_time": 1762635599999, "quote_volume": 12982.66421, "trades": 256, "taker_buy_base": 15728.9, "taker_buy_quote": 5003.79001 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.3194, "high": 0.3212, "low": 0.3184, "close": 0.3209, "volume": 14365.5, "close_time": 1762639199999, "quote_volume": 4598.07289, "trades": 160, "taker_buy_base": 7477.2, "taker_buy_quote": 2395.01122 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.3208, "high": 0.3209, "low": 0.3196, "close": 0.3204, "volume": 13441.5, "close_time": 1762642799999, "quote_volume": 4305.19109, "trades": 122, "taker_buy_base": 3122.0, "taker_buy_quote": 1000.45344 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.3203, "high": 0.3215, "low": 0.3202, "close": 0.3207, "volume": 14365.0, "close_time": 1762646399999, "quote_volume": 4606.45182, "trades": 100, "taker_buy_base": 10506.3, "taker_buy_quote": 3368.97989 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.3205, "high": 0.3208, "low": 0.3163, "close": 0.3169, "volume": 34240.6, "close_time": 1762649999999, "quote_volume": 10923.78386, "trades": 291, "taker_buy_base": 13466.1, "taker_buy_quote": 4290.71584 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.3172, "high": 0.3201, "low": 0.3161, "close": 0.3181, "volume": 26249.0, "close_time": 1762653599999, "quote_volume": 8354.54522, "trades": 237, "taker_buy_base": 8427.4, "taker_buy_quote": 2681.44173 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.3179, "high": 0.3186, "low": 0.3086, "close": 0.3094, "volume": 66346.6, "close_time": 1762657199999, "quote_volume": 20757.23748, "trades": 471, "taker_buy_base": 42449.8, "taker_buy_quote": 13293.6851 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.3092, "high": 0.3111, "low": 0.3066, "close": 0.3091, "volume": 44581.9, "close_time": 1762660799999, "quote_volume": 13775.96311, "trades": 373, "taker_buy_base": 33761.6, "taker_buy_quote": 10435.62635 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.3088, "high": 0.3123, "low": 0.3086, "close": 0.3105, "volume": 23493.3, "close_time": 1762664399999, "quote_volume": 7295.82947, "trades": 178, "taker_buy_base": 10357.2, "taker_buy_quote": 3217.03481 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.3104, "high": 0.3105, "low": 0.3081, "close": 0.3101, "volume": 17696.9, "close_time": 1762667999999, "quote_volume": 5475.23068, "trades": 195, "taker_buy_base": 7080.3, "taker_buy_quote": 2191.09583 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.3098, "high": 0.3134, "low": 0.3093, "close": 0.31, "volume": 32918.7, "close_time": 1762671599999, "quote_volume": 10266.83474, "trades": 266, "taker_buy_base": 12525.0, "taker_buy_quote": 3902.44922 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.31, "high": 0.3157, "low": 0.31, "close": 0.3152, "volume": 17939.7, "close_time": 1762675199999, "quote_volume": 5620.39583, "trades": 201, "taker_buy_base": 10155.8, "taker_buy_quote": 3182.52329 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.3152, "high": 0.3156, "low": 0.3115, "close": 0.313, "volume": 75636.5, "close_time": 1762678799999, "quote_volume": 23735.91801, "trades": 381, "taker_buy_base": 43189.5, "taker_buy_quote": 13559.01464 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.3132, "high": 0.3153, "low": 0.3089, "close": 0.3101, "volume": 67549.1, "close_time": 1762682399999, "quote_volume": 21155.74653, "trades": 387, "taker_buy_base": 34181.4, "taker_buy_quote": 10705.06705 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.3098, "high": 0.312, "low": 0.3082, "close": 0.312, "volume": 73092.8, "close_time": 1762685999999, "quote_volume": 22616.91535, "trades": 359, "taker_buy_base": 29320.0, "taker_buy_quote": 9067.50266 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.3121, "high": 0.3204, "low": 0.3121, "close": 0.3168, "volume": 461554.2, "close_time": 1762689599999, "quote_volume": 146626.30943, "trades": 830, "taker_buy_base": 244983.7, "taker_buy_quote": 77750.84332 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.3168, "high": 0.3195, "low": 0.3164, "close": 0.3182, "volume": 63209.2, "close_time": 1762693199999, "quote_volume": 20107.24637, "trades": 370, "taker_buy_base": 36315.2, "taker_buy_quote": 11544.08957 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.3184, "high": 0.3259, "low": 0.3181, "close": 0.3226, "volume": 414741.7, "close_time": 1762696799999, "quote_volume": 133445.91978, "trades": 1131, "taker_buy_base": 224896.2, "taker_buy_quote": 72416.00589 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.3226, "high": 0.3269, "low": 0.3201, "close": 0.324, "volume": 230130.6, "close_time": 1762700399999, "quote_volume": 74449.034, "trades": 1278, "taker_buy_base": 133855.6, "taker_buy_quote": 43294.29566 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.3244, "high": 0.3347, "low": 0.3238, "close": 0.3333, "volume": 114853.6, "close_time": 1762703999999, "quote_volume": 37907.56607, "trades": 552, "taker_buy_base": 58094.6, "taker_buy_quote": 19222.16947 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.3333, "high": 0.337, "low": 0.3289, "close": 0.3312, "volume": 218468.2, "close_time": 1762707599999, "quote_volume": 72582.86227, "trades": 1023, "taker_buy_base": 74107.2, "taker_buy_quote": 24682.21219 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.3315, "high": 0.3335, "low": 0.3275, "close": 0.3297, "volume": 83168.5, "close_time": 1762711199999, "quote_volume": 27481.80335, "trades": 642, "taker_buy_base": 37406.7, "taker_buy_quote": 12355.18672 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.3297, "high": 0.3334, "low": 0.3275, "close": 0.3317, "volume": 359073.9, "close_time": 1762714799999, "quote_volume": 118676.74892, "trades": 1106, "taker_buy_base": 174653.8, "taker_buy_quote": 57731.25072 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.3318, "high": 0.3331, "low": 0.329, "close": 0.3329, "volume": 272018.6, "close_time": 1762718399999, "quote_volume": 89813.13544, "trades": 712, "taker_buy_base": 218375.4, "taker_buy_quote": 72084.59699 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.3333, "high": 0.3334, "low": 0.3299, "close": 0.3316, "volume": 41126.2, "close_time": 1762721999999, "quote_volume": 13648.21359, "trades": 362, "taker_buy_base": 20460.2, "taker_buy_quote": 6787.27706 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.3318, "high": 0.3349, "low": 0.3305, "close": 0.3346, "volume": 35047.9, "close_time": 1762725599999, "quote_volume": 11663.90651, "trades": 269, "taker_buy_base": 12305.2, "taker_buy_quote": 4089.2823 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.335, "high": 0.3398, "low": 0.333, "close": 0.3373, "volume": 161513.0, "close_time": 1762729199999, "quote_volume": 54394.37112, "trades": 732, "taker_buy_base": 94689.6, "taker_buy_quote": 31915.34479 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.3374, "high": 0.3389, "low": 0.3308, "close": 0.3329, "volume": 132051.6, "close_time": 1762732799999, "quote_volume": 44142.61706, "trades": 706, "taker_buy_base": 53286.5, "taker_buy_quote": 17792.57035 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.3329, "high": 0.3977, "low": 0.3319, "close": 0.3508, "volume": 7836341.8, "close_time": 1762736399999, "quote_volume": 2879663.09505, "trades": 28172, "taker_buy_base": 3983425.1, "taker_buy_quote": 1463887.38991 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.3509, "high": 0.3596, "low": 0.3485, "close": 0.352, "volume": 748000.8, "close_time": 1762739999999, "quote_volume": 264319.50423, "trades": 4436, "taker_buy_base": 385693.6, "taker_buy_quote": 136455.51288 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.3519, "high": 0.3529, "low": 0.3454, "close": 0.3486, "volume": 251220.9, "close_time": 1762743599999, "quote_volume": 87591.2873, "trades": 1652, "taker_buy_base": 117342.1, "taker_buy_quote": 40952.68275 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.3487, "high": 0.3509, "low": 0.3459, "close": 0.3466, "volume": 308406.9, "close_time": 1762747199999, "quote_volume": 107161.51823, "trades": 1666, "taker_buy_base": 131359.5, "taker_buy_quote": 45718.5565 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.3465, "high": 0.3482, "low": 0.3408, "close": 0.3414, "volume": 274015.7, "close_time": 1762750799999, "quote_volume": 94539.96057, "trades": 1493, "taker_buy_base": 142619.1, "taker_buy_quote": 49246.10963 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.3415, "high": 0.3442, "low": 0.3394, "close": 0.3427, "volume": 200045.6, "close_time": 1762754399999, "quote_volume": 68497.66516, "trades": 1321, "taker_buy_base": 136842.5, "taker_buy_quote": 46889.54123 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.3427, "high": 0.3455, "low": 0.3412, "close": 0.3438, "volume": 91464.5, "close_time": 1762757999999, "quote_volume": 31369.22744, "trades": 680, "taker_buy_base": 61961.8, "taker_buy_quote": 21258.72644 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.3438, "high": 0.3456, "low": 0.341, "close": 0.3414, "volume": 123079.0, "close_time": 1762761599999, "quote_volume": 42203.8788, "trades": 715, "taker_buy_base": 68808.4, "taker_buy_quote": 23592.17466 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.3413, "high": 0.3413, "low": 0.3362, "close": 0.3372, "volume": 158007.5, "close_time": 1762765199999, "quote_volume": 53519.44546, "trades": 1246, "taker_buy_base": 85153.6, "taker_buy_quote": 28858.01458 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.337, "high": 0.3439, "low": 0.3368, "close": 0.3424, "volume": 68443.2, "close_time": 1762768799999, "quote_volume": 23294.96197, "trades": 601, "taker_buy_base": 40518.9, "taker_buy_quote": 13777.86172 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.3426, "high": 0.3432, "low": 0.3366, "close": 0.3395, "volume": 98267.9, "close_time": 1762772399999, "quote_volume": 33347.88143, "trades": 707, "taker_buy_base": 41788.7, "taker_buy_quote": 14196.46068 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.3397, "high": 0.3415, "low": 0.3379, "close": 0.34, "volume": 145186.6, "close_time": 1762775999999, "quote_volume": 49350.91887, "trades": 933, "taker_buy_base": 83656.3, "taker_buy_quote": 28434.11718 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.3402, "high": 0.3406, "low": 0.3376, "close": 0.3393, "volume": 52891.7, "close_time": 1762779599999, "quote_volume": 17939.85966, "trades": 495, "taker_buy_base": 30229.3, "taker_buy_quote": 10256.40016 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.3391, "high": 0.3418, "low": 0.3387, "close": 0.3402, "volume": 49984.2, "close_time": 1762783199999, "quote_volume": 17023.28793, "trades": 411, "taker_buy_base": 23652.9, "taker_buy_quote": 8053.90514 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.34, "high": 0.34, "low": 0.3249, "close": 0.3296, "volume": 833067.6, "close_time": 1762786799999, "quote_volume": 273989.28746, "trades": 2253, "taker_buy_base": 297791.0, "taker_buy_quote": 97916.15024 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.3297, "high": 0.333, "low": 0.3274, "close": 0.3296, "volume": 157059.6, "close_time": 1762790399999, "quote_volume": 51830.41238, "trades": 1148, "taker_buy_base": 84100.2, "taker_buy_quote": 27758.50055 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.3298, "high": 0.3322, "low": 0.3265, "close": 0.3282, "volume": 52817.1, "close_time": 1762793999999, "quote_volume": 17382.02848, "trades": 589, "taker_buy_base": 25020.8, "taker_buy_quote": 8240.21961 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.3282, "high": 0.3336, "low": 0.3278, "close": 0.3309, "volume": 73211.3, "close_time": 1762797599999, "quote_volume": 24238.93749, "trades": 565, "taker_buy_base": 30198.9, "taker_buy_quote": 10003.16509 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.331, "high": 0.3316, "low": 0.3273, "close": 0.3275, "volume": 135515.8, "close_time": 1762801199999, "quote_volume": 44770.32015, "trades": 419, "taker_buy_base": 120753.0, "taker_buy_quote": 39909.5229 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.3274, "high": 0.3302, "low": 0.3262, "close": 0.3282, "volume": 47263.2, "close_time": 1762804799999, "quote_volume": 15498.49849, "trades": 417, "taker_buy_base": 35941.3, "taker_buy_quote": 11788.70626 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.3282, "high": 0.3309, "low": 0.328, "close": 0.3297, "volume": 123978.1, "close_time": 1762808399999, "quote_volume": 40850.5809, "trades": 652, "taker_buy_base": 89212.2, "taker_buy_quote": 29409.05731 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.3298, "high": 0.3298, "low": 0.3252, "close": 0.3272, "volume": 106572.5, "close_time": 1762811999999, "quote_volume": 34864.90371, "trades": 607, "taker_buy_base": 48419.7, "taker_buy_quote": 15824.49888 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.3271, "high": 0.3314, "low": 0.3247, "close": 0.3311, "volume": 117308.2, "close_time": 1762815599999, "quote_volume": 38562.77651, "trades": 636, "taker_buy_base": 47045.4, "taker_buy_quote": 15464.76084 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.3312, "high": 0.3331, "low": 0.3284, "close": 0.3331, "volume": 113756.8, "close_time": 1762819199999, "quote_volume": 37632.60046, "trades": 593, "taker_buy_base": 72935.5, "taker_buy_quote": 24153.21253 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.333, "high": 0.3499, "low": 0.3273, "close": 0.3338, "volume": 3227164.5, "close_time": 1762822799999, "quote_volume": 1101790.88446, "trades": 10141, "taker_buy_base": 2036230.8, "taker_buy_quote": 696016.02104 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.334, "high": 0.3373, "low": 0.3196, "close": 0.3236, "volume": 301145.9, "close_time": 1762826399999, "quote_volume": 98779.85835, "trades": 3036, "taker_buy_base": 125546.4, "taker_buy_quote": 41158.15894 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.3237, "high": 0.3313, "low": 0.3225, "close": 0.3304, "volume": 229132.1, "close_time": 1762829999999, "quote_volume": 75262.70786, "trades": 1588, "taker_buy_base": 169741.5, "taker_buy_quote": 55810.45682 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.3304, "high": 0.3329, "low": 0.3293, "close": 0.3308, "volume": 202970.6, "close_time": 1762833599999, "quote_volume": 67205.17823, "trades": 1163, "taker_buy_base": 149711.6, "taker_buy_quote": 49573.72493 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.3305, "high": 0.3306, "low": 0.3251, "close": 0.3263, "volume": 111399.8, "close_time": 1762837199999, "quote_volume": 36549.33679, "trades": 646, "taker_buy_base": 98168.7, "taker_buy_quote": 32207.83946 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.3263, "high": 0.3265, "low": 0.3208, "close": 0.3209, "volume": 119083.4, "close_time": 1762840799999, "quote_volume": 38361.12278, "trades": 985, "taker_buy_base": 84875.1, "taker_buy_quote": 27339.29111 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.3209, "high": 0.3231, "low": 0.3189, "close": 0.3216, "volume": 82544.0, "close_time": 1762844399999, "quote_volume": 26515.53853, "trades": 410, "taker_buy_base": 33655.3, "taker_buy_quote": 10816.66183 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.3217, "high": 0.3219, "low": 0.3166, "close": 0.3178, "volume": 125082.7, "close_time": 1762847999999, "quote_volume": 39873.32461, "trades": 500, "taker_buy_base": 59086.0, "taker_buy_quote": 18859.17174 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.3173, "high": 0.32, "low": 0.3173, "close": 0.3197, "volume": 179449.3, "close_time": 1762851599999, "quote_volume": 57217.82123, "trades": 406, "taker_buy_base": 84399.3, "taker_buy_quote": 26910.74601 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.3194, "high": 0.3212, "low": 0.3164, "close": 0.3164, "volume": 115488.9, "close_time": 1762855199999, "quote_volume": 36871.82843, "trades": 335, "taker_buy_base": 40048.2, "taker_buy_quote": 12791.93332 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.3163, "high": 0.3182, "low": 0.3161, "close": 0.3174, "volume": 34112.7, "close_time": 1762858799999, "quote_volume": 10819.76048, "trades": 209, "taker_buy_base": 16019.3, "taker_buy_quote": 5080.45531 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.3179, "high": 0.3202, "low": 0.3168, "close": 0.3181, "volume": 85843.4, "close_time": 1762862399999, "quote_volume": 27329.29518, "trades": 461, "taker_buy_base": 38656.2, "taker_buy_quote": 12306.16399 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.3184, "high": 0.3202, "low": 0.3139, "close": 0.3152, "volume": 49585.5, "close_time": 1762865999999, "quote_volume": 15657.27194, "trades": 390, "taker_buy_base": 30718.4, "taker_buy_quote": 9686.60702 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.3154, "high": 0.3172, "low": 0.3141, "close": 0.3148, "volume": 81362.9, "close_time": 1762869599999, "quote_volume": 25669.86096, "trades": 563, "taker_buy_base": 42309.5, "taker_buy_quote": 13363.33938 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.3147, "high": 0.3201, "low": 0.3129, "close": 0.3196, "volume": 61468.4, "close_time": 1762873199999, "quote_volume": 19373.38898, "trades": 510, "taker_buy_base": 41381.0, "taker_buy_quote": 13044.11553 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.3195, "high": 0.3195, "low": 0.3154, "close": 0.3174, "volume": 43959.8, "close_time": 1762876799999, "quote_volume": 13960.79987, "trades": 439, "taker_buy_base": 21658.4, "taker_buy_quote": 6874.88378 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.3173, "high": 0.321, "low": 0.317, "close": 0.3191, "volume": 38096.4, "close_time": 1762880399999, "quote_volume": 12162.50156, "trades": 369, "taker_buy_base": 20190.6, "taker_buy_quote": 6443.43155 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.3193, "high": 0.3202, "low": 0.3149, "close": 0.3172, "volume": 46464.6, "close_time": 1762883999999, "quote_volume": 14737.74755, "trades": 589, "taker_buy_base": 25677.3, "taker_buy_quote": 8141.10246 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.3174, "high": 0.3182, "low": 0.3153, "close": 0.316, "volume": 61806.8, "close_time": 1762887599999, "quote_volume": 19552.58158, "trades": 503, "taker_buy_base": 43042.5, "taker_buy_quote": 13610.78357 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.3161, "high": 0.3164, "low": 0.3106, "close": 0.3107, "volume": 50622.7, "close_time": 1762891199999, "quote_volume": 15877.21483, "trades": 422, "taker_buy_base": 27735.6, "taker_buy_quote": 8713.49528 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.3114, "high": 0.312, "low": 0.3075, "close": 0.3082, "volume": 47305.2, "close_time": 1762894799999, "quote_volume": 14634.24449, "trades": 443, "taker_buy_base": 22273.3, "taker_buy_quote": 6897.31461 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.3085, "high": 0.3106, "low": 0.3068, "close": 0.3081, "volume": 32133.3, "close_time": 1762898399999, "quote_volume": 9931.78326, "trades": 327, "taker_buy_base": 12897.8, "taker_buy_quote": 3982.89005 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.3073, "high": 0.3112, "low": 0.3063, "close": 0.3108, "volume": 48197.9, "close_time": 1762901999999, "quote_volume": 14885.57686, "trades": 297, "taker_buy_base": 35159.0, "taker_buy_quote": 10863.12422 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.3106, "high": 0.311, "low": 0.3062, "close": 0.3062, "volume": 40518.3, "close_time": 1762905599999, "quote_volume": 12501.00512, "trades": 484, "taker_buy_base": 23313.6, "taker_buy_quote": 7191.45437 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.3068, "high": 0.3079, "low": 0.3008, "close": 0.3013, "volume": 162807.7, "close_time": 1762909199999, "quote_volume": 49411.76188, "trades": 971, "taker_buy_base": 84577.4, "taker_buy_quote": 25658.72763 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.3014, "high": 0.3062, "low": 0.3007, "close": 0.3052, "volume": 93620.1, "close_time": 1762912799999, "quote_volume": 28429.5917, "trades": 517, "taker_buy_base": 56821.2, "taker_buy_quote": 17271.2953 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.3051, "high": 0.3071, "low": 0.3028, "close": 0.304, "volume": 50669.4, "close_time": 1762916399999, "quote_volume": 15443.16245, "trades": 314, "taker_buy_base": 20306.5, "taker_buy_quote": 6186.06573 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.3037, "high": 0.3102, "low": 0.3021, "close": 0.3075, "volume": 386623.3, "close_time": 1762919999999, "quote_volume": 118724.34657, "trades": 844, "taker_buy_base": 179054.7, "taker_buy_quote": 55079.22649 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.3075, "high": 0.3124, "low": 0.3053, "close": 0.3095, "volume": 131580.2, "close_time": 1762923599999, "quote_volume": 40608.08773, "trades": 1124, "taker_buy_base": 72979.7, "taker_buy_quote": 22531.72419 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.3096, "high": 0.3138, "low": 0.3091, "close": 0.3136, "volume": 51775.3, "close_time": 1762927199999, "quote_volume": 16168.31101, "trades": 650, "taker_buy_base": 35302.0, "taker_buy_quote": 11023.42575 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.3137, "high": 0.315, "low": 0.3131, "close": 0.3132, "volume": 43996.5, "close_time": 1762930799999, "quote_volume": 13814.35161, "trades": 378, "taker_buy_base": 27654.9, "taker_buy_quote": 8683.73154 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.3131, "high": 0.3157, "low": 0.3105, "close": 0.311, "volume": 30577.9, "close_time": 1762934399999, "quote_volume": 9577.98744, "trades": 266, "taker_buy_base": 12548.7, "taker_buy_quote": 3936.23602 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.3113, "high": 0.3171, "low": 0.3113, "close": 0.3144, "volume": 47596.8, "close_time": 1762937999999, "quote_volume": 14967.79217, "trades": 302, "taker_buy_base": 21973.5, "taker_buy_quote": 6914.80324 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.3143, "high": 0.3167, "low": 0.3135, "close": 0.3161, "volume": 80787.1, "close_time": 1762941599999, "quote_volume": 25428.68038, "trades": 358, "taker_buy_base": 40559.1, "taker_buy_quote": 12780.8986 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.3162, "high": 0.3187, "low": 0.3162, "close": 0.3167, "volume": 66117.1, "close_time": 1762945199999, "quote_volume": 20988.53012, "trades": 349, "taker_buy_base": 28387.5, "taker_buy_quote": 9010.36719 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.3169, "high": 0.3184, "low": 0.3156, "close": 0.3165, "volume": 24975.3, "close_time": 1762948799999, "quote_volume": 7915.76745, "trades": 179, "taker_buy_base": 14893.7, "taker_buy_quote": 4721.83136 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.3164, "high": 0.3176, "low": 0.3141, "close": 0.3154, "volume": 71651.1, "close_time": 1762952399999, "quote_volume": 22575.61186, "trades": 344, "taker_buy_base": 46150.9, "taker_buy_quote": 14532.81261 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.3152, "high": 0.3176, "low": 0.3143, "close": 0.3166, "volume": 14600.5, "close_time": 1762955999999, "quote_volume": 4610.46019, "trades": 162, "taker_buy_base": 5511.4, "taker_buy_quote": 1742.75304 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.3167, "high": 0.3167, "low": 0.3068, "close": 0.3113, "volume": 135438.0, "close_time": 1762959599999, "quote_volume": 42041.47164, "trades": 718, "taker_buy_base": 70935.2, "taker_buy_quote": 22015.18222 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.3109, "high": 0.315, "low": 0.3071, "close": 0.3083, "volume": 116891.6, "close_time": 1762963199999, "quote_volume": 36340.52108, "trades": 1307, "taker_buy_base": 64953.2, "taker_buy_quote": 20194.47886 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.3084, "high": 0.3095, "low": 0.3021, "close": 0.3037, "volume": 134334.9, "close_time": 1762966799999, "quote_volume": 40930.61211, "trades": 1275, "taker_buy_base": 51009.2, "taker_buy_quote": 15550.25761 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.3037, "high": 0.3069, "low": 0.3014, "close": 0.3047, "volume": 110888.1, "close_time": 1762970399999, "quote_volume": 33608.08921, "trades": 806, "taker_buy_base": 54577.3, "taker_buy_quote": 16530.9814 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.3045, "high": 0.3059, "low": 0.3012, "close": 0.3015, "volume": 23467.2, "close_time": 1762973999999, "quote_volume": 7132.55585, "trades": 319, "taker_buy_base": 11193.8, "taker_buy_quote": 3398.42392 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.3012, "high": 0.3036, "low": 0.2983, "close": 0.3019, "volume": 59738.8, "close_time": 1762977599999, "quote_volume": 17945.19975, "trades": 458, "taker_buy_base": 38830.8, "taker_buy_quote": 11662.74175 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.3016, "high": 0.3085, "low": 0.3012, "close": 0.3076, "volume": 65421.0, "close_time": 1762981199999, "quote_volume": 19968.45702, "trades": 421, "taker_buy_base": 43933.8, "taker_buy_quote": 13418.38556 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.3077, "high": 0.3084, "low": 0.3064, "close": 0.3078, "volume": 13346.5, "close_time": 1762984799999, "quote_volume": 4103.55879, "trades": 166, "taker_buy_base": 7804.1, "taker_buy_quote": 2399.71284 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.3075, "high": 0.3083, "low": 0.3057, "close": 0.3074, "volume": 41453.4, "close_time": 1762988399999, "quote_volume": 12742.30735, "trades": 188, "taker_buy_base": 23202.4, "taker_buy_quote": 7124.72799 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.3074, "high": 0.3079, "low": 0.3034, "close": 0.3041, "volume": 53217.8, "close_time": 1762991999999, "quote_volume": 16218.61633, "trades": 268, "taker_buy_base": 29628.7, "taker_buy_quote": 9029.63541 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.3042, "high": 0.3078, "low": 0.3036, "close": 0.3053, "volume": 45934.8, "close_time": 1762995599999, "quote_volume": 14021.27625, "trades": 435, "taker_buy_base": 26378.8, "taker_buy_quote": 8046.81048 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.3054, "high": 0.317, "low": 0.3054, "close": 0.3121, "volume": 470293.9, "close_time": 1762999199999, "quote_volume": 147071.37611, "trades": 2628, "taker_buy_base": 256678.4, "taker_buy_quote": 80342.93795 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.3115, "high": 0.317, "low": 0.3082, "close": 0.3141, "volume": 273833.2, "close_time": 1763002799999, "quote_volume": 85440.52701, "trades": 1273, "taker_buy_base": 128711.3, "taker_buy_quote": 40144.73692 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.3136, "high": 0.3222, "low": 0.3092, "close": 0.3173, "volume": 216492.1, "close_time": 1763006399999, "quote_volume": 68382.83001, "trades": 923, "taker_buy_base": 112434.0, "taker_buy_quote": 35499.46986 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.3176, "high": 0.3227, "low": 0.3169, "close": 0.3183, "volume": 226471.6, "close_time": 1763009999999, "quote_volume": 72375.59645, "trades": 814, "taker_buy_base": 98373.4, "taker_buy_quote": 31388.50115 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.3184, "high": 0.3201, "low": 0.3166, "close": 0.319, "volume": 108332.2, "close_time": 1763013599999, "quote_volume": 34524.73927, "trades": 420, "taker_buy_base": 61482.2, "taker_buy_quote": 19603.98533 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.3189, "high": 0.3202, "low": 0.3154, "close": 0.3159, "volume": 120201.6, "close_time": 1763017199999, "quote_volume": 38127.3731, "trades": 385, "taker_buy_base": 61728.9, "taker_buy_quote": 19567.48293 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.3157, "high": 0.3167, "low": 0.3134, "close": 0.3142, "volume": 30953.4, "close_time": 1763020799999, "quote_volume": 9742.88246, "trades": 285, "taker_buy_base": 7456.2, "taker_buy_quote": 2348.66756 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.3141, "high": 0.3193, "low": 0.314, "close": 0.317, "volume": 79239.5, "close_time": 1763024399999, "quote_volume": 25120.7563, "trades": 674, "taker_buy_base": 45820.3, "taker_buy_quote": 14522.24618 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.3167, "high": 0.3167, "low": 0.3122, "close": 0.314, "volume": 62356.8, "close_time": 1763027999999, "quote_volume": 19585.26361, "trades": 446, "taker_buy_base": 29893.8, "taker_buy_quote": 9391.05424 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.3143, "high": 0.3166, "low": 0.3125, "close": 0.3128, "volume": 15744.5, "close_time": 1763031599999, "quote_volume": 4928.7677, "trades": 168, "taker_buy_base": 8011.3, "taker_buy_quote": 2508.35081 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.3127, "high": 0.3154, "low": 0.3124, "close": 0.3144, "volume": 52457.9, "close_time": 1763035199999, "quote_volume": 16490.60619, "trades": 313, "taker_buy_base": 23246.8, "taker_buy_quote": 7307.68169 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.3142, "high": 0.3159, "low": 0.3123, "close": 0.3145, "volume": 131813.9, "close_time": 1763038799999, "quote_volume": 41441.25093, "trades": 358, "taker_buy_base": 55011.1, "taker_buy_quote": 17290.53778 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.3152, "high": 0.3155, "low": 0.311, "close": 0.3147, "volume": 117201.3, "close_time": 1763042399999, "quote_volume": 36807.36648, "trades": 483, "taker_buy_base": 49316.6, "taker_buy_quote": 15479.78436 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.3148, "high": 0.3203, "low": 0.3119, "close": 0.3184, "volume": 529423.6, "close_time": 1763045999999, "quote_volume": 167436.0915, "trades": 2017, "taker_buy_base": 252850.5, "taker_buy_quote": 79963.87833 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.3182, "high": 0.3197, "low": 0.3133, "close": 0.3153, "volume": 142140.7, "close_time": 1763049599999, "quote_volume": 44911.06777, "trades": 1425, "taker_buy_base": 88092.4, "taker_buy_quote": 27836.18096 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.3152, "high": 0.3155, "low": 0.3074, "close": 0.3078, "volume": 392896.9, "close_time": 1763053199999, "quote_volume": 122192.84374, "trades": 1985, "taker_buy_base": 156822.9, "taker_buy_quote": 48814.55028 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.308, "high": 0.3099, "low": 0.3013, "close": 0.3016, "volume": 259455.1, "close_time": 1763056799999, "quote_volume": 79729.86707, "trades": 1530, "taker_buy_base": 144317.2, "taker_buy_quote": 44353.72687 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.3017, "high": 0.303, "low": 0.2972, "close": 0.3018, "volume": 164339.6, "close_time": 1763060399999, "quote_volume": 49335.3386, "trades": 1108, "taker_buy_base": 79624.3, "taker_buy_quote": 23916.36558 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.3018, "high": 0.3053, "low": 0.2967, "close": 0.2982, "volume": 164306.4, "close_time": 1763063999999, "quote_volume": 49311.53567, "trades": 1440, "taker_buy_base": 48235.8, "taker_buy_quote": 14450.45139 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.298, "high": 0.3003, "low": 0.2968, "close": 0.2976, "volume": 97715.1, "close_time": 1763067599999, "quote_volume": 29183.72017, "trades": 695, "taker_buy_base": 49196.6, "taker_buy_quote": 14685.28168 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.2978, "high": 0.2982, "low": 0.2943, "close": 0.2966, "volume": 45457.7, "close_time": 1763071199999, "quote_volume": 13452.33199, "trades": 400, "taker_buy_base": 20161.5, "taker_buy_quote": 5962.46858 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.2964, "high": 0.3003, "low": 0.2958, "close": 0.2991, "volume": 31492.6, "close_time": 1763074799999, "quote_volume": 9413.744, "trades": 280, "taker_buy_base": 8168.8, "taker_buy_quote": 2437.99751 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.2991, "high": 0.3036, "low": 0.2984, "close": 0.3, "volume": 93436.6, "close_time": 1763078399999, "quote_volume": 28143.08138, "trades": 438, "taker_buy_base": 34047.8, "taker_buy_quote": 10234.53116 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.3002, "high": 0.3088, "low": 0.2924, "close": 0.2938, "volume": 1047843.1, "close_time": 1763081999999, "quote_volume": 315528.81159, "trades": 3202, "taker_buy_base": 508156.9, "taker_buy_quote": 153908.39085 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.2937, "high": 0.2954, "low": 0.2922, "close": 0.2938, "volume": 68533.7, "close_time": 1763085599999, "quote_volume": 20127.46086, "trades": 718, "taker_buy_base": 24513.0, "taker_buy_quote": 7194.39247 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.294, "high": 0.2962, "low": 0.2931, "close": 0.2936, "volume": 98098.2, "close_time": 1763089199999, "quote_volume": 28935.69983, "trades": 776, "taker_buy_base": 43504.3, "taker_buy_quote": 12828.45474 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.2939, "high": 0.2945, "low": 0.2905, "close": 0.2913, "volume": 68227.1, "close_time": 1763092799999, "quote_volume": 19926.58015, "trades": 524, "taker_buy_base": 36691.4, "taker_buy_quote": 10716.98434 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.2911, "high": 0.2911, "low": 0.2788, "close": 0.2852, "volume": 386328.8, "close_time": 1763096399999, "quote_volume": 109608.4808, "trades": 2098, "taker_buy_base": 201022.6, "taker_buy_quote": 57032.23247 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.2852, "high": 0.2892, "low": 0.2847, "close": 0.288, "volume": 134609.2, "close_time": 1763099999999, "quote_volume": 38597.67286, "trades": 1234, "taker_buy_base": 75905.4, "taker_buy_quote": 21760.47453 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.288, "high": 0.2914, "low": 0.2833, "close": 0.2913, "volume": 55778.0, "close_time": 1763103599999, "quote_volume": 15958.44062, "trades": 903, "taker_buy_base": 33940.0, "taker_buy_quote": 9711.68907 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.2911, "high": 0.2946, "low": 0.2895, "close": 0.2918, "volume": 81546.0, "close_time": 1763107199999, "quote_volume": 23797.77532, "trades": 961, "taker_buy_base": 38232.1, "taker_buy_quote": 11164.36528 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.2921, "high": 0.2927, "low": 0.2891, "close": 0.29, "volume": 68265.5, "close_time": 1763110799999, "quote_volume": 19883.12665, "trades": 380, "taker_buy_base": 27918.1, "taker_buy_quote": 8139.48175 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.2899, "high": 0.2908, "low": 0.2863, "close": 0.2879, "volume": 50113.3, "close_time": 1763114399999, "quote_volume": 14461.04976, "trades": 442, "taker_buy_base": 21862.7, "taker_buy_quote": 6307.7722 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.2877, "high": 0.2919, "low": 0.2876, "close": 0.2895, "volume": 37183.7, "close_time": 1763117999999, "quote_volume": 10769.7858, "trades": 371, "taker_buy_base": 19270.5, "taker_buy_quote": 5591.55718 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.2896, "high": 0.2897, "low": 0.2861, "close": 0.288, "volume": 53080.4, "close_time": 1763121599999, "quote_volume": 15289.24421, "trades": 711, "taker_buy_base": 36225.4, "taker_buy_quote": 10436.88763 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.2881, "high": 0.29, "low": 0.282, "close": 0.2894, "volume": 172502.4, "close_time": 1763125199999, "quote_volume": 49332.21348, "trades": 1283, "taker_buy_base": 99952.6, "taker_buy_quote": 28577.8184 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.2892, "high": 0.2907, "low": 0.2844, "close": 0.2878, "volume": 93198.2, "close_time": 1763128799999, "quote_volume": 26805.81447, "trades": 980, "taker_buy_base": 42110.5, "taker_buy_quote": 12110.13193 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.2879, "high": 0.2944, "low": 0.2866, "close": 0.2923, "volume": 135666.6, "close_time": 1763132399999, "quote_volume": 39596.20189, "trades": 1250, "taker_buy_base": 69416.1, "taker_buy_quote": 20254.82906 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.2924, "high": 0.2981, "low": 0.2898, "close": 0.2953, "volume": 61439.6, "close_time": 1763135999999, "quote_volume": 18015.85604, "trades": 764, "taker_buy_base": 30142.1, "taker_buy_quote": 8841.55177 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.2955, "high": 0.298, "low": 0.2934, "close": 0.2965, "volume": 167837.0, "close_time": 1763139599999, "quote_volume": 49567.8034, "trades": 788, "taker_buy_base": 83661.3, "taker_buy_quote": 24696.0626 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.2964, "high": 0.2976, "low": 0.2918, "close": 0.2932, "volume": 29257.2, "close_time": 1763143199999, "quote_volume": 8614.71705, "trades": 425, "taker_buy_base": 14831.2, "taker_buy_quote": 4357.60031 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.2931, "high": 0.2976, "low": 0.2923, "close": 0.2937, "volume": 83811.4, "close_time": 1763146799999, "quote_volume": 24689.62714, "trades": 761, "taker_buy_base": 45825.6, "taker_buy_quote": 13497.28071 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.2939, "high": 0.2973, "low": 0.2926, "close": 0.2964, "volume": 25466.5, "close_time": 1763150399999, "quote_volume": 7525.1091, "trades": 405, "taker_buy_base": 13004.7, "taker_buy_quote": 3846.4846 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.2964, "high": 0.2975, "low": 0.2887, "close": 0.2902, "volume": 50819.1, "close_time": 1763153999999, "quote_volume": 14894.9307, "trades": 562, "taker_buy_base": 26773.2, "taker_buy_quote": 7835.00878 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.2904, "high": 0.2945, "low": 0.2895, "close": 0.2921, "volume": 47862.6, "close_time": 1763157599999, "quote_volume": 14025.62967, "trades": 677, "taker_buy_base": 21150.3, "taker_buy_quote": 6196.73498 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.2922, "high": 0.2946, "low": 0.2904, "close": 0.291, "volume": 32746.1, "close_time": 1763161199999, "quote_volume": 9568.46945, "trades": 386, "taker_buy_base": 11205.5, "taker_buy_quote": 3277.14603 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.291, "high": 0.291, "low": 0.2837, "close": 0.2886, "volume": 242465.1, "close_time": 1763164799999, "quote_volume": 69799.71483, "trades": 1876, "taker_buy_base": 110989.0, "taker_buy_quote": 31918.76922 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.2885, "high": 0.2919, "low": 0.2879, "close": 0.2919, "volume": 98664.7, "close_time": 1763168399999, "quote_volume": 28575.04075, "trades": 790, "taker_buy_base": 56326.1, "taker_buy_quote": 16307.07742 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.292, "high": 0.2947, "low": 0.291, "close": 0.2935, "volume": 94448.8, "close_time": 1763171999999, "quote_volume": 27686.01934, "trades": 788, "taker_buy_base": 41456.5, "taker_buy_quote": 12152.93619 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.2933, "high": 0.2958, "low": 0.2928, "close": 0.2957, "volume": 17602.6, "close_time": 1763175599999, "quote_volume": 5178.10767, "trades": 328, "taker_buy_base": 13113.4, "taker_buy_quote": 3859.78557 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.2956, "high": 0.2971, "low": 0.295, "close": 0.2953, "volume": 23889.5, "close_time": 1763179199999, "quote_volume": 7073.56436, "trades": 305, "taker_buy_base": 10374.2, "taker_buy_quote": 3071.712 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.2954, "high": 0.2963, "low": 0.2938, "close": 0.2941, "volume": 35325.9, "close_time": 1763182799999, "quote_volume": 10416.66954, "trades": 419, "taker_buy_base": 11660.3, "taker_buy_quote": 3442.05586 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.2942, "high": 0.2954, "low": 0.2936, "close": 0.2953, "volume": 38806.2, "close_time": 1763186399999, "quote_volume": 11418.42068, "trades": 313, "taker_buy_base": 18684.9, "taker_buy_quote": 5499.30003 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.2954, "high": 0.2971, "low": 0.2952, "close": 0.2965, "volume": 13405.9, "close_time": 1763189999999, "quote_volume": 3968.63263, "trades": 181, "taker_buy_base": 5741.4, "taker_buy_quote": 1699.43379 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.2961, "high": 0.2969, "low": 0.2945, "close": 0.2947, "volume": 6928.8, "close_time": 1763193599999, "quote_volume": 2047.90232, "trades": 165, "taker_buy_base": 4135.0, "taker_buy_quote": 1222.44085 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.2945, "high": 0.2945, "low": 0.2884, "close": 0.2898, "volume": 52496.8, "close_time": 1763197199999, "quote_volume": 15351.30042, "trades": 485, "taker_buy_base": 29406.9, "taker_buy_quote": 8607.10946 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.2897, "high": 0.2923, "low": 0.2896, "close": 0.29, "volume": 47802.2, "close_time": 1763200799999, "quote_volume": 13913.00722, "trades": 514, "taker_buy_base": 24927.4, "taker_buy_quote": 7266.16609 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.2899, "high": 0.2913, "low": 0.2895, "close": 0.291, "volume": 42188.2, "close_time": 1763204399999, "quote_volume": 12254.73766, "trades": 482, "taker_buy_base": 25613.7, "taker_buy_quote": 7444.59634 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.291, "high": 0.2914, "low": 0.2879, "close": 0.2891, "volume": 25619.7, "close_time": 1763207999999, "quote_volume": 7434.766, "trades": 377, "taker_buy_base": 12096.6, "taker_buy_quote": 3510.2879 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.2889, "high": 0.2929, "low": 0.2885, "close": 0.292, "volume": 62312.6, "close_time": 1763211599999, "quote_volume": 18087.02365, "trades": 661, "taker_buy_base": 39959.3, "taker_buy_quote": 11589.6983 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.2919, "high": 0.2943, "low": 0.2913, "close": 0.2931, "volume": 68375.7, "close_time": 1763215199999, "quote_volume": 20037.3888, "trades": 761, "taker_buy_base": 40903.4, "taker_buy_quote": 11985.90565 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.2933, "high": 0.2936, "low": 0.2918, "close": 0.2936, "volume": 63139.1, "close_time": 1763218799999, "quote_volume": 18487.2106, "trades": 682, "taker_buy_base": 35599.2, "taker_buy_quote": 10429.1565 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.2933, "high": 0.2936, "low": 0.292, "close": 0.2922, "volume": 21058.1, "close_time": 1763222399999, "quote_volume": 6168.83141, "trades": 311, "taker_buy_base": 13185.0, "taker_buy_quote": 3863.00888 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.2921, "high": 0.2938, "low": 0.2908, "close": 0.2936, "volume": 48215.9, "close_time": 1763225999999, "quote_volume": 14102.54774, "trades": 473, "taker_buy_base": 29036.7, "taker_buy_quote": 8500.09672 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.2937, "high": 0.2971, "low": 0.2928, "close": 0.2971, "volume": 34449.9, "close_time": 1763229599999, "quote_volume": 10171.87853, "trades": 503, "taker_buy_base": 19797.2, "taker_buy_quote": 5842.78864 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.2968, "high": 0.2987, "low": 0.2959, "close": 0.2966, "volume": 38481.4, "close_time": 1763233199999, "quote_volume": 11455.00227, "trades": 391, "taker_buy_base": 19788.9, "taker_buy_quote": 5884.11556 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.2963, "high": 0.2969, "low": 0.2939, "close": 0.2943, "volume": 25261.4, "close_time": 1763236799999, "quote_volume": 7440.9019, "trades": 286, "taker_buy_base": 13948.7, "taker_buy_quote": 4108.04178 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.2943, "high": 0.2949, "low": 0.2919, "close": 0.2923, "volume": 10531.1, "close_time": 1763240399999, "quote_volume": 3086.37818, "trades": 282, "taker_buy_base": 4358.9, "taker_buy_quote": 1277.42741 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.2924, "high": 0.2942, "low": 0.29, "close": 0.2904, "volume": 17994.1, "close_time": 1763243999999, "quote_volume": 5245.79097, "trades": 283, "taker_buy_base": 9296.5, "taker_buy_quote": 2709.91264 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.2903, "high": 0.2917, "low": 0.2901, "close": 0.2917, "volume": 25013.6, "close_time": 1763247599999, "quote_volume": 7271.71361, "trades": 218, "taker_buy_base": 7776.5, "taker_buy_quote": 2262.88358 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.292, "high": 0.293, "low": 0.292, "close": 0.2925, "volume": 3399.0, "close_time": 1763251199999, "quote_volume": 994.03943, "trades": 43, "taker_buy_base": 3002.4, "taker_buy_quote": 878.03369 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.292, "high": 0.2924, "low": 0.2878, "close": 0.2909, "volume": 33558.3, "close_time": 1763254799999, "quote_volume": 9728.28685, "trades": 257, "taker_buy_base": 18257.7, "taker_buy_quote": 5285.79845 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.2904, "high": 0.2912, "low": 0.2853, "close": 0.2888, "volume": 86628.9, "close_time": 1763258399999, "quote_volume": 24981.36024, "trades": 590, "taker_buy_base": 40194.5, "taker_buy_quote": 11590.238 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.2887, "high": 0.2935, "low": 0.2882, "close": 0.2928, "volume": 44112.3, "close_time": 1763261999999, "quote_volume": 12818.10975, "trades": 331, "taker_buy_base": 25679.6, "taker_buy_quote": 7468.62216 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.293, "high": 0.294, "low": 0.292, "close": 0.2937, "volume": 5018.5, "close_time": 1763265599999, "quote_volume": 1471.2982, "trades": 99, "taker_buy_base": 3078.0, "taker_buy_quote": 902.69077 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.2937, "high": 0.2942, "low": 0.2924, "close": 0.2939, "volume": 42674.6, "close_time": 1763269199999, "quote_volume": 12512.58942, "trades": 413, "taker_buy_base": 30864.1, "taker_buy_quote": 9052.75151 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.2938, "high": 0.2971, "low": 0.2938, "close": 0.2943, "volume": 29864.7, "close_time": 1763272799999, "quote_volume": 8827.85954, "trades": 318, "taker_buy_base": 24614.4, "taker_buy_quote": 7276.64992 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.2945, "high": 0.2962, "low": 0.294, "close": 0.2942, "volume": 36097.0, "close_time": 1763276399999, "quote_volume": 10664.01216, "trades": 192, "taker_buy_base": 23732.1, "taker_buy_quote": 7010.69322 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.2945, "high": 0.296, "low": 0.2938, "close": 0.2958, "volume": 24231.6, "close_time": 1763279999999, "quote_volume": 7139.86972, "trades": 217, "taker_buy_base": 13848.5, "taker_buy_quote": 4083.78024 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.2959, "high": 0.2966, "low": 0.2934, "close": 0.2964, "volume": 35203.3, "close_time": 1763283599999, "quote_volume": 10389.27905, "trades": 286, "taker_buy_base": 18305.1, "taker_buy_quote": 5405.22344 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.2965, "high": 0.2974, "low": 0.2933, "close": 0.297, "volume": 345733.0, "close_time": 1763287199999, "quote_volume": 101833.50914, "trades": 1074, "taker_buy_base": 157448.2, "taker_buy_quote": 46346.51624 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.2974, "high": 0.2974, "low": 0.2944, "close": 0.2944, "volume": 89346.1, "close_time": 1763290799999, "quote_volume": 26520.73881, "trades": 314, "taker_buy_base": 7774.3, "taker_buy_quote": 2305.62935 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.2945, "high": 0.2949, "low": 0.2883, "close": 0.2888, "volume": 85366.6, "close_time": 1763294399999, "quote_volume": 24878.49927, "trades": 833, "taker_buy_base": 35131.7, "taker_buy_quote": 10222.12786 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.2889, "high": 0.2908, "low": 0.2867, "close": 0.288, "volume": 38948.7, "close_time": 1763297999999, "quote_volume": 11245.81785, "trades": 623, "taker_buy_base": 15985.1, "taker_buy_quote": 4613.28061 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.288, "high": 0.289, "low": 0.2853, "close": 0.2859, "volume": 73454.2, "close_time": 1763301599999, "quote_volume": 21091.23011, "trades": 880, "taker_buy_base": 24737.7, "taker_buy_quote": 7101.00144 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.2861, "high": 0.2882, "low": 0.2852, "close": 0.2875, "volume": 37449.3, "close_time": 1763305199999, "quote_volume": 10737.00242, "trades": 517, "taker_buy_base": 26203.4, "taker_buy_quote": 7516.36315 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.2875, "high": 0.2886, "low": 0.2804, "close": 0.2808, "volume": 84220.9, "close_time": 1763308799999, "quote_volume": 23942.73715, "trades": 809, "taker_buy_base": 29261.3, "taker_buy_quote": 8331.79795 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.2813, "high": 0.2848, "low": 0.2781, "close": 0.2792, "volume": 188024.8, "close_time": 1763312399999, "quote_volume": 52894.23465, "trades": 1140, "taker_buy_base": 92611.6, "taker_buy_quote": 26094.87071 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.2792, "high": 0.2815, "low": 0.2759, "close": 0.2801, "volume": 143192.7, "close_time": 1763315999999, "quote_volume": 39894.16673, "trades": 1022, "taker_buy_base": 75170.3, "taker_buy_quote": 20939.24145 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.2799, "high": 0.2844, "low": 0.2769, "close": 0.2776, "volume": 96104.7, "close_time": 1763319599999, "quote_volume": 26988.1778, "trades": 933, "taker_buy_base": 26782.6, "taker_buy_quote": 7509.96758 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.2778, "high": 0.2819, "low": 0.2776, "close": 0.2788, "volume": 54799.1, "close_time": 1763323199999, "quote_volume": 15339.60173, "trades": 559, "taker_buy_base": 23238.8, "taker_buy_quote": 6502.28578 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.279, "high": 0.2824, "low": 0.2784, "close": 0.2806, "volume": 20741.5, "close_time": 1763326799999, "quote_volume": 5817.44868, "trades": 182, "taker_buy_base": 8767.3, "taker_buy_quote": 2457.27506 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.2798, "high": 0.2803, "low": 0.2763, "close": 0.279, "volume": 44238.9, "close_time": 1763330399999, "quote_volume": 12297.15238, "trades": 520, "taker_buy_base": 17557.5, "taker_buy_quote": 4879.07677 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.2786, "high": 0.2825, "low": 0.2764, "close": 0.2816, "volume": 60060.3, "close_time": 1763333999999, "quote_volume": 16740.16562, "trades": 517, "taker_buy_base": 29298.3, "taker_buy_quote": 8166.60109 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.2814, "high": 0.2863, "low": 0.2771, "close": 0.2847, "volume": 41320.6, "close_time": 1763337599999, "quote_volume": 11698.49997, "trades": 502, "taker_buy_base": 17865.7, "taker_buy_quote": 5061.54571 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.2844, "high": 0.2879, "low": 0.2807, "close": 0.2869, "volume": 98550.2, "close_time": 1763341199999, "quote_volume": 28063.45619, "trades": 860, "taker_buy_base": 51958.3, "taker_buy_quote": 14801.15199 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.287, "high": 0.2874, "low": 0.2843, "close": 0.2844, "volume": 59688.1, "close_time": 1763344799999, "quote_volume": 17092.31762, "trades": 394, "taker_buy_base": 26504.8, "taker_buy_quote": 7590.46738 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.2845, "high": 0.2876, "low": 0.2837, "close": 0.287, "volume": 71865.2, "close_time": 1763348399999, "quote_volume": 20572.34057, "trades": 432, "taker_buy_base": 33727.4, "taker_buy_quote": 9646.01883 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.287, "high": 0.2902, "low": 0.287, "close": 0.2901, "volume": 33936.7, "close_time": 1763351999999, "quote_volume": 9809.60605, "trades": 341, "taker_buy_base": 20751.8, "taker_buy_quote": 6001.11848 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.2901, "high": 0.2904, "low": 0.287, "close": 0.2878, "volume": 54451.1, "close_time": 1763355599999, "quote_volume": 15738.07131, "trades": 371, "taker_buy_base": 18688.1, "taker_buy_quote": 5390.08755 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.288, "high": 0.2888, "low": 0.2866, "close": 0.2879, "volume": 19933.6, "close_time": 1763359199999, "quote_volume": 5737.6396, "trades": 260, "taker_buy_base": 11393.2, "taker_buy_quote": 3279.99141 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.288, "high": 0.2884, "low": 0.2861, "close": 0.2884, "volume": 25442.6, "close_time": 1763362799999, "quote_volume": 7313.57351, "trades": 115, "taker_buy_base": 5589.3, "taker_buy_quote": 1606.68962 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.2886, "high": 0.2897, "low": 0.2882, "close": 0.289, "volume": 25990.5, "close_time": 1763366399999, "quote_volume": 7506.95309, "trades": 170, "taker_buy_base": 12853.7, "taker_buy_quote": 3714.9916 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.2892, "high": 0.2898, "low": 0.2872, "close": 0.2878, "volume": 25801.7, "close_time": 1763369999999, "quote_volume": 7449.87299, "trades": 173, "taker_buy_base": 9065.5, "taker_buy_quote": 2618.58083 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.2878, "high": 0.2898, "low": 0.2869, "close": 0.2881, "volume": 24727.0, "close_time": 1763373599999, "quote_volume": 7136.13135, "trades": 194, "taker_buy_base": 14367.5, "taker_buy_quote": 4146.18688 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.2882, "high": 0.2895, "low": 0.2879, "close": 0.2886, "volume": 15478.7, "close_time": 1763377199999, "quote_volume": 4471.83338, "trades": 177, "taker_buy_base": 9715.4, "taker_buy_quote": 2807.73637 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.2888, "high": 0.2918, "low": 0.2888, "close": 0.2895, "volume": 10477.4, "close_time": 1763380799999, "quote_volume": 3041.41278, "trades": 162, "taker_buy_base": 4836.8, "taker_buy_quote": 1404.85225 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.2898, "high": 0.2905, "low": 0.2879, "close": 0.2883, "volume": 23082.9, "close_time": 1763384399999, "quote_volume": 6673.11283, "trades": 190, "taker_buy_base": 12308.6, "taker_buy_quote": 3556.26104 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.2884, "high": 0.289, "low": 0.278, "close": 0.2809, "volume": 94086.0, "close_time": 1763387999999, "quote_volume": 26653.46323, "trades": 684, "taker_buy_base": 47598.7, "taker_buy_quote": 13471.02028 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.2804, "high": 0.2922, "low": 0.2784, "close": 0.2852, "volume": 150801.6, "close_time": 1763391599999, "quote_volume": 42785.63785, "trades": 1471, "taker_buy_base": 73486.1, "taker_buy_quote": 20844.74373 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.2854, "high": 0.2863, "low": 0.2793, "close": 0.2828, "volume": 124526.6, "close_time": 1763395199999, "quote_volume": 35331.97339, "trades": 1047, "taker_buy_base": 71707.7, "taker_buy_quote": 20363.71257 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.2831, "high": 0.2882, "low": 0.2782, "close": 0.2878, "volume": 271089.2, "close_time": 1763398799999, "quote_volume": 77273.32877, "trades": 1245, "taker_buy_base": 143161.4, "taker_buy_quote": 40828.42649 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.2874, "high": 0.288, "low": 0.2777, "close": 0.2786, "volume": 228262.8, "close_time": 1763402399999, "quote_volume": 64935.77327, "trades": 894, "taker_buy_base": 69316.4, "taker_buy_quote": 19684.68298 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.2784, "high": 0.2806, "low": 0.2731, "close": 0.2748, "volume": 106968.6, "close_time": 1763405999999, "quote_volume": 29526.80218, "trades": 891, "taker_buy_base": 62119.2, "taker_buy_quote": 17152.03211 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.2748, "high": 0.2768, "low": 0.2723, "close": 0.2738, "volume": 109393.2, "close_time": 1763409599999, "quote_volume": 30007.33138, "trades": 884, "taker_buy_base": 72610.9, "taker_buy_quote": 19917.13471 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.274, "high": 0.277, "low": 0.2726, "close": 0.2755, "volume": 78826.8, "close_time": 1763413199999, "quote_volume": 21661.5497, "trades": 660, "taker_buy_base": 43056.0, "taker_buy_quote": 11833.46333 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.2759, "high": 0.2772, "low": 0.2718, "close": 0.2736, "volume": 42286.8, "close_time": 1763416799999, "quote_volume": 11599.27325, "trades": 518, "taker_buy_base": 19901.5, "taker_buy_quote": 5455.29892 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.2738, "high": 0.2769, "low": 0.2727, "close": 0.2766, "volume": 25982.9, "close_time": 1763420399999, "quote_volume": 7145.04103, "trades": 218, "taker_buy_base": 20424.8, "taker_buy_quote": 5618.76484 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.2763, "high": 0.2772, "low": 0.2749, "close": 0.2772, "volume": 17842.4, "close_time": 1763423999999, "quote_volume": 4921.32885, "trades": 269, "taker_buy_base": 7223.9, "taker_buy_quote": 1992.61873 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.2772, "high": 0.2811, "low": 0.2689, "close": 0.2749, "volume": 280092.2, "close_time": 1763427599999, "quote_volume": 77269.14703, "trades": 1354, "taker_buy_base": 151424.1, "taker_buy_quote": 41799.0742 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.2745, "high": 0.2764, "low": 0.2734, "close": 0.2737, "volume": 69650.4, "close_time": 1763431199999, "quote_volume": 19136.27135, "trades": 463, "taker_buy_base": 34321.0, "taker_buy_quote": 9437.30457 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.2736, "high": 0.2788, "low": 0.2707, "close": 0.2726, "volume": 106676.5, "close_time": 1763434799999, "quote_volume": 29311.13541, "trades": 798, "taker_buy_base": 48850.5, "taker_buy_quote": 13445.9807 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.2728, "high": 0.2789, "low": 0.269, "close": 0.2779, "volume": 83211.0, "close_time": 1763438399999, "quote_volume": 22775.73687, "trades": 817, "taker_buy_base": 50132.3, "taker_buy_quote": 13763.20855 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.2781, "high": 0.279, "low": 0.2728, "close": 0.2788, "volume": 60803.8, "close_time": 1763441999999, "quote_volume": 16763.39985, "trades": 720, "taker_buy_base": 32066.2, "taker_buy_quote": 8852.31055 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.2788, "high": 0.2809, "low": 0.2764, "close": 0.2784, "volume": 42435.2, "close_time": 1763445599999, "quote_volume": 11842.07296, "trades": 472, "taker_buy_base": 20387.9, "taker_buy_quote": 5696.6877 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.2781, "high": 0.279, "low": 0.2753, "close": 0.2753, "volume": 34553.4, "close_time": 1763449199999, "quote_volume": 9582.39593, "trades": 582, "taker_buy_base": 20498.8, "taker_buy_quote": 5683.97747 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.2751, "high": 0.278, "low": 0.2739, "close": 0.2758, "volume": 60213.1, "close_time": 1763452799999, "quote_volume": 16641.98437, "trades": 608, "taker_buy_base": 24571.2, "taker_buy_quote": 6787.20341 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.2758, "high": 0.2785, "low": 0.275, "close": 0.2775, "volume": 52352.7, "close_time": 1763456399999, "quote_volume": 14476.08205, "trades": 546, "taker_buy_base": 29858.1, "taker_buy_quote": 8263.57336 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.2775, "high": 0.2778, "low": 0.2751, "close": 0.2766, "volume": 60968.1, "close_time": 1763459999999, "quote_volume": 16848.43558, "trades": 497, "taker_buy_base": 34789.6, "taker_buy_quote": 9615.39685 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.2766, "high": 0.2788, "low": 0.2762, "close": 0.2786, "volume": 28935.0, "close_time": 1763463599999, "quote_volume": 8020.17338, "trades": 405, "taker_buy_base": 11743.4, "taker_buy_quote": 3256.81752 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.2786, "high": 0.2786, "low": 0.2754, "close": 0.2756, "volume": 29548.1, "close_time": 1763467199999, "quote_volume": 8186.53365, "trades": 261, "taker_buy_base": 13758.9, "taker_buy_quote": 3808.99374 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.2758, "high": 0.2758, "low": 0.2739, "close": 0.2749, "volume": 38313.5, "close_time": 1763470799999, "quote_volume": 10532.96372, "trades": 264, "taker_buy_base": 14473.7, "taker_buy_quote": 3979.03438 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.2749, "high": 0.2749, "low": 0.2713, "close": 0.2731, "volume": 50785.6, "close_time": 1763474399999, "quote_volume": 13840.15511, "trades": 328, "taker_buy_base": 24053.9, "taker_buy_quote": 6557.04009 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.2731, "high": 0.2779, "low": 0.2721, "close": 0.2733, "volume": 98127.5, "close_time": 1763477999999, "quote_volume": 26989.60051, "trades": 709, "taker_buy_base": 47662.7, "taker_buy_quote": 13115.00526 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.2732, "high": 0.2806, "low": 0.2714, "close": 0.2795, "volume": 206745.4, "close_time": 1763481599999, "quote_volume": 57446.02216, "trades": 1006, "taker_buy_base": 73991.5, "taker_buy_quote": 20524.16798 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.2797, "high": 0.2843, "low": 0.2791, "close": 0.2829, "volume": 98704.4, "close_time": 1763485199999, "quote_volume": 27822.05023, "trades": 548, "taker_buy_base": 62829.0, "taker_buy_quote": 17724.96283 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.2831, "high": 0.2835, "low": 0.28, "close": 0.2818, "volume": 51804.0, "close_time": 1763488799999, "quote_volume": 14589.9107, "trades": 303, "taker_buy_base": 13659.6, "taker_buy_quote": 3850.81887 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.2818, "high": 0.2834, "low": 0.2816, "close": 0.2816, "volume": 32329.0, "close_time": 1763492399999, "quote_volume": 9131.15549, "trades": 207, "taker_buy_base": 17468.9, "taker_buy_quote": 4933.79389 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.2817, "high": 0.2833, "low": 0.2809, "close": 0.2817, "volume": 24238.8, "close_time": 1763495999999, "quote_volume": 6836.65628, "trades": 153, "taker_buy_base": 11178.4, "taker_buy_quote": 3154.29014 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.282, "high": 0.2822, "low": 0.2797, "close": 0.2802, "volume": 30614.2, "close_time": 1763499599999, "quote_volume": 8601.36265, "trades": 140, "taker_buy_base": 9472.5, "taker_buy_quote": 2660.21308 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.2798, "high": 0.2805, "low": 0.2757, "close": 0.2757, "volume": 36512.5, "close_time": 1763503199999, "quote_volume": 10179.49513, "trades": 286, "taker_buy_base": 11953.6, "taker_buy_quote": 3334.12811 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.2757, "high": 0.2802, "low": 0.2757, "close": 0.2786, "volume": 25373.2, "close_time": 1763506799999, "quote_volume": 7054.84271, "trades": 280, "taker_buy_base": 9434.7, "taker_buy_quote": 2624.25376 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.2791, "high": 0.2791, "low": 0.2773, "close": 0.278, "volume": 31520.6, "close_time": 1763510399999, "quote_volume": 8760.78085, "trades": 167, "taker_buy_base": 12055.8, "taker_buy_quote": 3352.10892 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.2778, "high": 0.2785, "low": 0.2747, "close": 0.2781, "volume": 46945.5, "close_time": 1763513999999, "quote_volume": 12973.26774, "trades": 339, "taker_buy_base": 27198.2, "taker_buy_quote": 7516.46629 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.278, "high": 0.2798, "low": 0.2769, "close": 0.2782, "volume": 32565.9, "close_time": 1763517599999, "quote_volume": 9066.39419, "trades": 299, "taker_buy_base": 15767.8, "taker_buy_quote": 4389.42523 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.2784, "high": 0.2801, "low": 0.2766, "close": 0.2787, "volume": 40358.4, "close_time": 1763521199999, "quote_volume": 11240.94429, "trades": 247, "taker_buy_base": 22397.8, "taker_buy_quote": 6242.85371 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.2787, "high": 0.2788, "low": 0.2739, "close": 0.274, "volume": 34504.1, "close_time": 1763524799999, "quote_volume": 9512.90224, "trades": 186, "taker_buy_base": 18770.3, "taker_buy_quote": 5178.89587 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.274, "high": 0.2743, "low": 0.2716, "close": 0.2718, "volume": 80083.3, "close_time": 1763528399999, "quote_volume": 21859.56618, "trades": 396, "taker_buy_base": 42202.2, "taker_buy_quote": 11525.91189 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.2719, "high": 0.272, "low": 0.2655, "close": 0.2667, "volume": 73366.7, "close_time": 1763531999999, "quote_volume": 19721.37169, "trades": 469, "taker_buy_base": 50233.6, "taker_buy_quote": 13496.02799 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.2671, "high": 0.2695, "low": 0.2651, "close": 0.2695, "volume": 47136.8, "close_time": 1763535599999, "quote_volume": 12584.17228, "trades": 297, "taker_buy_base": 26066.7, "taker_buy_quote": 6965.97236 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.2696, "high": 0.2739, "low": 0.2694, "close": 0.273, "volume": 30706.1, "close_time": 1763539199999, "quote_volume": 8339.45294, "trades": 180, "taker_buy_base": 16677.8, "taker_buy_quote": 4538.69797 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.2727, "high": 0.2736, "low": 0.2718, "close": 0.2719, "volume": 18016.0, "close_time": 1763542799999, "quote_volume": 4908.67203, "trades": 153, "taker_buy_base": 4475.4, "taker_buy_quote": 1220.36936 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.2718, "high": 0.2726, "low": 0.2704, "close": 0.2724, "volume": 15037.0, "close_time": 1763546399999, "quote_volume": 4080.70886, "trades": 111, "taker_buy_base": 3578.9, "taker_buy_quote": 971.08367 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.2724, "high": 0.2777, "low": 0.2712, "close": 0.2714, "volume": 725687.9, "close_time": 1763549999999, "quote_volume": 199240.74706, "trades": 1875, "taker_buy_base": 421558.4, "taker_buy_quote": 115736.80373 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.2713, "high": 0.276, "low": 0.2713, "close": 0.2733, "volume": 167618.0, "close_time": 1763553599999, "quote_volume": 45824.06877, "trades": 565, "taker_buy_base": 69579.8, "taker_buy_quote": 19006.88815 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.2732, "high": 0.2764, "low": 0.2728, "close": 0.2764, "volume": 54754.8, "close_time": 1763557199999, "quote_volume": 15008.84814, "trades": 372, "taker_buy_base": 21248.0, "taker_buy_quote": 5824.30194 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.2764, "high": 0.2772, "low": 0.2727, "close": 0.273, "volume": 118327.4, "close_time": 1763560799999, "quote_volume": 32532.98751, "trades": 555, "taker_buy_base": 52459.0, "taker_buy_quote": 14438.35754 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.2731, "high": 0.2743, "low": 0.2697, "close": 0.2737, "volume": 70055.3, "close_time": 1763564399999, "quote_volume": 19058.90178, "trades": 491, "taker_buy_base": 28310.4, "taker_buy_quote": 7698.39972 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.2738, "high": 0.2774, "low": 0.2678, "close": 0.2678, "volume": 134305.4, "close_time": 1763567999999, "quote_volume": 36669.46792, "trades": 739, "taker_buy_base": 47154.4, "taker_buy_quote": 12893.24344 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.2677, "high": 0.2691, "low": 0.262, "close": 0.263, "volume": 105939.3, "close_time": 1763571599999, "quote_volume": 28092.28683, "trades": 678, "taker_buy_base": 71164.9, "taker_buy_quote": 18863.00313 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.2631, "high": 0.2652, "low": 0.2589, "close": 0.2628, "volume": 133555.4, "close_time": 1763575199999, "quote_volume": 34975.79115, "trades": 731, "taker_buy_base": 62633.2, "taker_buy_quote": 16403.90646 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.2628, "high": 0.2645, "low": 0.2577, "close": 0.2607, "volume": 109275.7, "close_time": 1763578799999, "quote_volume": 28434.62363, "trades": 597, "taker_buy_base": 50443.3, "taker_buy_quote": 13133.95917 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.2607, "high": 0.2617, "low": 0.2588, "close": 0.2604, "volume": 78843.6, "close_time": 1763582399999, "quote_volume": 20495.06472, "trades": 425, "taker_buy_base": 40445.5, "taker_buy_quote": 10511.56744 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.2606, "high": 0.266, "low": 0.2596, "close": 0.2654, "volume": 32843.7, "close_time": 1763585999999, "quote_volume": 8647.8299, "trades": 321, "taker_buy_base": 19139.3, "taker_buy_quote": 5050.24878 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.2657, "high": 0.2727, "low": 0.2649, "close": 0.27, "volume": 158492.7, "close_time": 1763589599999, "quote_volume": 42773.21594, "trades": 805, "taker_buy_base": 87982.9, "taker_buy_quote": 23732.44695 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.27, "high": 0.2701, "low": 0.2675, "close": 0.2683, "volume": 24736.7, "close_time": 1763593199999, "quote_volume": 6650.08403, "trades": 159, "taker_buy_base": 11429.7, "taker_buy_quote": 3072.23529 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.2688, "high": 0.2721, "low": 0.2686, "close": 0.2712, "volume": 23363.1, "close_time": 1763596799999, "quote_volume": 6329.73078, "trades": 228, "taker_buy_base": 12955.2, "taker_buy_quote": 3511.84915 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.271, "high": 0.273, "low": 0.27, "close": 0.2712, "volume": 99536.2, "close_time": 1763600399999, "quote_volume": 27079.09061, "trades": 335, "taker_buy_base": 58314.0, "taker_buy_quote": 15881.49824 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.2714, "high": 0.2723, "low": 0.271, "close": 0.2721, "volume": 18091.7, "close_time": 1763603999999, "quote_volume": 4913.48003, "trades": 156, "taker_buy_base": 8594.3, "taker_buy_quote": 2335.66557 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.272, "high": 0.2748, "low": 0.272, "close": 0.2736, "volume": 48725.2, "close_time": 1763607599999, "quote_volume": 13330.38998, "trades": 246, "taker_buy_base": 25725.5, "taker_buy_quote": 7035.33167 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.2737, "high": 0.2742, "low": 0.2729, "close": 0.2734, "volume": 24261.4, "close_time": 1763611199999, "quote_volume": 6636.87466, "trades": 244, "taker_buy_base": 13222.6, "taker_buy_quote": 3618.13671 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.2735, "high": 0.2751, "low": 0.2725, "close": 0.2749, "volume": 7083.9, "close_time": 1763614799999, "quote_volume": 1935.5001, "trades": 78, "taker_buy_base": 3152.2, "taker_buy_quote": 862.35203 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.2751, "high": 0.2756, "low": 0.2733, "close": 0.2753, "volume": 19833.5, "close_time": 1763618399999, "quote_volume": 5438.85373, "trades": 135, "taker_buy_base": 5601.4, "taker_buy_quote": 1536.0305 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.2756, "high": 0.2768, "low": 0.275, "close": 0.2756, "volume": 25428.3, "close_time": 1763621999999, "quote_volume": 7024.80194, "trades": 184, "taker_buy_base": 19647.2, "taker_buy_quote": 5428.87087 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.2756, "high": 0.2783, "low": 0.2755, "close": 0.2776, "volume": 41355.1, "close_time": 1763625599999, "quote_volume": 11439.24376, "trades": 298, "taker_buy_base": 23943.1, "taker_buy_quote": 6619.14021 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.2777, "high": 0.2795, "low": 0.2777, "close": 0.279, "volume": 79053.0, "close_time": 1763629199999, "quote_volume": 22020.80719, "trades": 425, "taker_buy_base": 54425.0, "taker_buy_quote": 15160.34485 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.2791, "high": 0.2809, "low": 0.2768, "close": 0.2777, "volume": 115332.7, "close_time": 1763632799999, "quote_volume": 32206.83091, "trades": 743, "taker_buy_base": 60376.5, "taker_buy_quote": 16876.89086 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.2776, "high": 0.2788, "low": 0.2755, "close": 0.2785, "volume": 72314.2, "close_time": 1763636399999, "quote_volume": 20034.84362, "trades": 483, "taker_buy_base": 39744.6, "taker_buy_quote": 11000.80411 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.2785, "high": 0.2791, "low": 0.277, "close": 0.2781, "volume": 35098.2, "close_time": 1763639999999, "quote_volume": 9758.12758, "trades": 243, "taker_buy_base": 13334.3, "taker_buy_quote": 3709.71782 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.2782, "high": 0.2844, "low": 0.2777, "close": 0.2842, "volume": 77620.7, "close_time": 1763643599999, "quote_volume": 21791.39714, "trades": 407, "taker_buy_base": 50285.6, "taker_buy_quote": 14150.23564 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.2842, "high": 0.2848, "low": 0.2805, "close": 0.2814, "volume": 222890.3, "close_time": 1763647199999, "quote_volume": 62989.67276, "trades": 802, "taker_buy_base": 99996.6, "taker_buy_quote": 28271.93726 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.2814, "high": 0.285, "low": 0.2781, "close": 0.2832, "volume": 133829.6, "close_time": 1763650799999, "quote_volume": 37775.93621, "trades": 819, "taker_buy_base": 91777.8, "taker_buy_quote": 25906.44846 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.2829, "high": 0.2829, "low": 0.2781, "close": 0.2785, "volume": 120265.6, "close_time": 1763654399999, "quote_volume": 33694.76198, "trades": 706, "taker_buy_base": 68745.0, "taker_buy_quote": 19251.5036 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.2784, "high": 0.2791, "low": 0.266, "close": 0.2669, "volume": 342997.8, "close_time": 1763657999999, "quote_volume": 93204.80923, "trades": 1541, "taker_buy_base": 147463.7, "taker_buy_quote": 40083.9613 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.2671, "high": 0.2685, "low": 0.2625, "close": 0.2646, "volume": 183106.2, "close_time": 1763661599999, "quote_volume": 48551.7327, "trades": 1066, "taker_buy_base": 93309.9, "taker_buy_quote": 24776.1724 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.2646, "high": 0.2666, "low": 0.261, "close": 0.2616, "volume": 60928.0, "close_time": 1763665199999, "quote_volume": 16086.00776, "trades": 603, "taker_buy_base": 20641.0, "taker_buy_quote": 5454.12178 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.2613, "high": 0.2655, "low": 0.259, "close": 0.2646, "volume": 65531.1, "close_time": 1763668799999, "quote_volume": 17131.11776, "trades": 522, "taker_buy_base": 41969.2, "taker_buy_quote": 10976.45336 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.2644, "high": 0.2644, "low": 0.261, "close": 0.2619, "volume": 51762.4, "close_time": 1763672399999, "quote_volume": 13581.2333, "trades": 451, "taker_buy_base": 24302.1, "taker_buy_quote": 6369.56785 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.2619, "high": 0.2665, "low": 0.2619, "close": 0.2647, "volume": 23589.2, "close_time": 1763675999999, "quote_volume": 6234.33249, "trades": 354, "taker_buy_base": 11287.2, "taker_buy_quote": 2983.8851 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.2647, "high": 0.2711, "low": 0.2647, "close": 0.2703, "volume": 88874.8, "close_time": 1763679599999, "quote_volume": 24002.56614, "trades": 479, "taker_buy_base": 40096.6, "taker_buy_quote": 10826.19561 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.2702, "high": 0.2702, "low": 0.2646, "close": 0.2653, "volume": 102775.1, "close_time": 1763683199999, "quote_volume": 27418.89574, "trades": 607, "taker_buy_base": 56409.9, "taker_buy_quote": 15040.80765 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.2651, "high": 0.2703, "low": 0.2645, "close": 0.2691, "volume": 53441.6, "close_time": 1763686799999, "quote_volume": 14281.81673, "trades": 446, "taker_buy_base": 27188.1, "taker_buy_quote": 7272.57682 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.2691, "high": 0.2727, "low": 0.269, "close": 0.2695, "volume": 93201.5, "close_time": 1763690399999, "quote_volume": 25205.43996, "trades": 482, "taker_buy_base": 62056.2, "taker_buy_quote": 16781.66888 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.2696, "high": 0.2701, "low": 0.2601, "close": 0.2611, "volume": 103936.1, "close_time": 1763693999999, "quote_volume": 27563.34872, "trades": 647, "taker_buy_base": 41242.9, "taker_buy_quote": 10936.03116 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.2611, "high": 0.265, "low": 0.2609, "close": 0.2636, "volume": 63009.6, "close_time": 1763697599999, "quote_volume": 16550.27993, "trades": 559, "taker_buy_base": 32668.3, "taker_buy_quote": 8577.78018 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.2636, "high": 0.2648, "low": 0.2596, "close": 0.2643, "volume": 41934.8, "close_time": 1763701199999, "quote_volume": 10990.26833, "trades": 475, "taker_buy_base": 26761.0, "taker_buy_quote": 7019.19506 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.2642, "high": 0.266, "low": 0.2608, "close": 0.2616, "volume": 45047.8, "close_time": 1763704799999, "quote_volume": 11882.37716, "trades": 404, "taker_buy_base": 27184.2, "taker_buy_quote": 7174.0473 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.2616, "high": 0.2633, "low": 0.2604, "close": 0.2618, "volume": 60810.7, "close_time": 1763708399999, "quote_volume": 15923.56609, "trades": 413, "taker_buy_base": 22528.9, "taker_buy_quote": 5904.73898 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.2618, "high": 0.2624, "low": 0.2422, "close": 0.2527, "volume": 806191.9, "close_time": 1763711999999, "quote_volume": 203031.34404, "trades": 2798, "taker_buy_base": 366512.3, "taker_buy_quote": 92343.82392 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.2527, "high": 0.2549, "low": 0.2493, "close": 0.2501, "volume": 107138.2, "close_time": 1763715599999, "quote_volume": 27000.17721, "trades": 786, "taker_buy_base": 53969.3, "taker_buy_quote": 13597.56292 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.2503, "high": 0.2513, "low": 0.2461, "close": 0.2466, "volume": 131247.0, "close_time": 1763719199999, "quote_volume": 32647.25282, "trades": 894, "taker_buy_base": 68489.3, "taker_buy_quote": 17032.22148 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.2467, "high": 0.2495, "low": 0.2452, "close": 0.2477, "volume": 118582.4, "close_time": 1763722799999, "quote_volume": 29415.60258, "trades": 864, "taker_buy_base": 53418.2, "taker_buy_quote": 13245.1325 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.2476, "high": 0.2493, "low": 0.2436, "close": 0.244, "volume": 141227.5, "close_time": 1763726399999, "quote_volume": 34842.64218, "trades": 814, "taker_buy_base": 53771.0, "taker_buy_quote": 13274.1503 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.2441, "high": 0.25, "low": 0.2379, "close": 0.2486, "volume": 571282.4, "close_time": 1763729999999, "quote_volume": 139152.56413, "trades": 1921, "taker_buy_base": 347853.4, "taker_buy_quote": 84732.49934 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.2486, "high": 0.2518, "low": 0.2473, "close": 0.2492, "volume": 169758.2, "close_time": 1763733599999, "quote_volume": 42361.50832, "trades": 840, "taker_buy_base": 83729.8, "taker_buy_quote": 20890.61406 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.2493, "high": 0.2541, "low": 0.2486, "close": 0.2528, "volume": 222755.1, "close_time": 1763737199999, "quote_volume": 56159.41148, "trades": 1016, "taker_buy_base": 123254.9, "taker_buy_quote": 31093.5022 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.253, "high": 0.2531, "low": 0.2482, "close": 0.2495, "volume": 126868.0, "close_time": 1763740799999, "quote_volume": 31800.09457, "trades": 734, "taker_buy_base": 61104.7, "taker_buy_quote": 15302.08086 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.2498, "high": 0.2584, "low": 0.2468, "close": 0.2581, "volume": 296831.0, "close_time": 1763744399999, "quote_volume": 74606.76565, "trades": 1259, "taker_buy_base": 162086.9, "taker_buy_quote": 40809.18728 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.2582, "high": 0.2607, "low": 0.257, "close": 0.2573, "volume": 158793.0, "close_time": 1763747999999, "quote_volume": 41147.23422, "trades": 780, "taker_buy_base": 97757.8, "taker_buy_quote": 25345.03072 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.2574, "high": 0.2615, "low": 0.253, "close": 0.2599, "volume": 89095.1, "close_time": 1763751599999, "quote_volume": 22983.5486, "trades": 535, "taker_buy_base": 47008.0, "taker_buy_quote": 12162.14825 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.2601, "high": 0.2618, "low": 0.2578, "close": 0.258, "volume": 87229.0, "close_time": 1763755199999, "quote_volume": 22716.73158, "trades": 452, "taker_buy_base": 55066.1, "taker_buy_quote": 14345.11126 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.2579, "high": 0.2584, "low": 0.2534, "close": 0.2549, "volume": 90252.7, "close_time": 1763758799999, "quote_volume": 23066.43018, "trades": 536, "taker_buy_base": 55390.9, "taker_buy_quote": 14148.72796 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.2548, "high": 0.2628, "low": 0.2531, "close": 0.261, "volume": 540698.0, "close_time": 1763762399999, "quote_volume": 139829.68331, "trades": 2099, "taker_buy_base": 311358.6, "taker_buy_quote": 80501.6239 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.261, "high": 0.2617, "low": 0.2518, "close": 0.2519, "volume": 230888.7, "close_time": 1763765999999, "quote_volume": 58940.21308, "trades": 627, "taker_buy_base": 86794.3, "taker_buy_quote": 22160.15461 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.2519, "high": 0.2596, "low": 0.2501, "close": 0.2594, "volume": 87668.3, "close_time": 1763769599999, "quote_volume": 22433.16773, "trades": 440, "taker_buy_base": 44769.5, "taker_buy_quote": 11441.96225 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.2594, "high": 0.2851, "low": 0.2577, "close": 0.2746, "volume": 3441558.2, "close_time": 1763773199999, "quote_volume": 928319.64382, "trades": 11694, "taker_buy_base": 1951054.0, "taker_buy_quote": 526003.44791 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.2744, "high": 0.2746, "low": 0.2631, "close": 0.2646, "volume": 537519.9, "close_time": 1763776799999, "quote_volume": 143551.042, "trades": 2230, "taker_buy_base": 188852.3, "taker_buy_quote": 50445.9006 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.2648, "high": 0.2677, "low": 0.261, "close": 0.2641, "volume": 204101.7, "close_time": 1763780399999, "quote_volume": 54003.49909, "trades": 1041, "taker_buy_base": 121031.5, "taker_buy_quote": 32032.09841 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.2639, "high": 0.2645, "low": 0.2595, "close": 0.2597, "volume": 169088.2, "close_time": 1763783999999, "quote_volume": 44292.74275, "trades": 801, "taker_buy_base": 86003.3, "taker_buy_quote": 22549.79618 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.2599, "high": 0.2601, "low": 0.2523, "close": 0.2556, "volume": 224327.4, "close_time": 1763787599999, "quote_volume": 57135.26951, "trades": 1044, "taker_buy_base": 95337.5, "taker_buy_quote": 24249.64101 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.2555, "high": 0.2559, "low": 0.2493, "close": 0.2514, "volume": 83571.3, "close_time": 1763791199999, "quote_volume": 21029.3528, "trades": 548, "taker_buy_base": 39646.6, "taker_buy_quote": 9974.57848 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.2515, "high": 0.2559, "low": 0.2495, "close": 0.2551, "volume": 106349.3, "close_time": 1763794799999, "quote_volume": 26930.06307, "trades": 806, "taker_buy_base": 43497.5, "taker_buy_quote": 11012.41438 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.255, "high": 0.2557, "low": 0.2535, "close": 0.2554, "volume": 51587.4, "close_time": 1763798399999, "quote_volume": 13139.01513, "trades": 614, "taker_buy_base": 31786.4, "taker_buy_quote": 8097.72203 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.2554, "high": 0.2559, "low": 0.2491, "close": 0.2504, "volume": 283707.7, "close_time": 1763801999999, "quote_volume": 71856.34813, "trades": 1255, "taker_buy_base": 200011.1, "taker_buy_quote": 50715.16812 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.2506, "high": 0.2543, "low": 0.2501, "close": 0.2524, "volume": 58782.4, "close_time": 1763805599999, "quote_volume": 14849.29339, "trades": 331, "taker_buy_base": 17318.5, "taker_buy_quote": 4366.76166 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.2523, "high": 0.2532, "low": 0.2489, "close": 0.2501, "volume": 56050.8, "close_time": 1763809199999, "quote_volume": 14072.75667, "trades": 416, "taker_buy_base": 35095.8, "taker_buy_quote": 8805.23746 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.2505, "high": 0.2547, "low": 0.2501, "close": 0.2539, "volume": 21105.3, "close_time": 1763812799999, "quote_volume": 5324.453, "trades": 197, "taker_buy_base": 6894.8, "taker_buy_quote": 1740.72418 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.2535, "high": 0.2535, "low": 0.2495, "close": 0.2511, "volume": 47261.8, "close_time": 1763816399999, "quote_volume": 11833.99093, "trades": 241, "taker_buy_base": 15141.5, "taker_buy_quote": 3802.44529 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.2509, "high": 0.2537, "low": 0.2494, "close": 0.2536, "volume": 76085.3, "close_time": 1763819999999, "quote_volume": 19098.31003, "trades": 572, "taker_buy_base": 30261.0, "taker_buy_quote": 7601.93344 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.2538, "high": 0.2578, "low": 0.2536, "close": 0.2552, "volume": 79116.0, "close_time": 1763823599999, "quote_volume": 20189.67416, "trades": 442, "taker_buy_base": 45415.1, "taker_buy_quote": 11592.52559 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.2552, "high": 0.2586, "low": 0.2529, "close": 0.256, "volume": 181451.6, "close_time": 1763827199999, "quote_volume": 46466.18293, "trades": 1012, "taker_buy_base": 110984.4, "taker_buy_quote": 28418.78697 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.2561, "high": 0.2583, "low": 0.2555, "close": 0.2573, "volume": 129061.6, "close_time": 1763830799999, "quote_volume": 33158.86135, "trades": 651, "taker_buy_base": 51081.2, "taker_buy_quote": 13130.52229 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.2574, "high": 0.2582, "low": 0.2564, "close": 0.2569, "volume": 35650.0, "close_time": 1763834399999, "quote_volume": 9161.88115, "trades": 325, "taker_buy_base": 16108.4, "taker_buy_quote": 4139.39176 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.2567, "high": 0.2578, "low": 0.2556, "close": 0.2572, "volume": 25405.8, "close_time": 1763837999999, "quote_volume": 6517.46977, "trades": 208, "taker_buy_base": 8023.5, "taker_buy_quote": 2059.08059 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.2571, "high": 0.2581, "low": 0.2563, "close": 0.257, "volume": 14598.5, "close_time": 1763841599999, "quote_volume": 3755.33289, "trades": 169, "taker_buy_base": 6554.9, "taker_buy_quote": 1687.30147 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.2569, "high": 0.2585, "low": 0.2551, "close": 0.2557, "volume": 42128.2, "close_time": 1763845199999, "quote_volume": 10814.83443, "trades": 300, "taker_buy_base": 20984.4, "taker_buy_quote": 5388.87407 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.2558, "high": 0.2579, "low": 0.2557, "close": 0.2575, "volume": 31061.6, "close_time": 1763848799999, "quote_volume": 7974.29722, "trades": 297, "taker_buy_base": 21368.9, "taker_buy_quote": 5486.00623 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.2575, "high": 0.2625, "low": 0.2565, "close": 0.2621, "volume": 102239.8, "close_time": 1763852399999, "quote_volume": 26556.05206, "trades": 491, "taker_buy_base": 69950.9, "taker_buy_quote": 18170.01339 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.2621, "high": 0.2623, "low": 0.2584, "close": 0.2597, "volume": 77894.7, "close_time": 1763855999999, "quote_volume": 20236.44613, "trades": 389, "taker_buy_base": 35941.0, "taker_buy_quote": 9336.13118 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.2594, "high": 0.2594, "low": 0.2576, "close": 0.2587, "volume": 47052.8, "close_time": 1763859599999, "quote_volume": 12150.52203, "trades": 346, "taker_buy_base": 19755.7, "taker_buy_quote": 5103.79579 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.2588, "high": 0.264, "low": 0.2584, "close": 0.2613, "volume": 69138.7, "close_time": 1763863199999, "quote_volume": 18081.34772, "trades": 382, "taker_buy_base": 31599.0, "taker_buy_quote": 8268.86267 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.261, "high": 0.2641, "low": 0.2605, "close": 0.2613, "volume": 117972.4, "close_time": 1763866799999, "quote_volume": 31023.81304, "trades": 323, "taker_buy_base": 86942.1, "taker_buy_quote": 22874.98988 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.2612, "high": 0.2613, "low": 0.2577, "close": 0.2594, "volume": 101732.0, "close_time": 1763870399999, "quote_volume": 26458.45664, "trades": 277, "taker_buy_base": 25562.4, "taker_buy_quote": 6648.13712 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.2596, "high": 0.2618, "low": 0.2586, "close": 0.2602, "volume": 68291.4, "close_time": 1763873999999, "quote_volume": 17743.50489, "trades": 349, "taker_buy_base": 28067.9, "taker_buy_quote": 7299.81981 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.2601, "high": 0.2605, "low": 0.2594, "close": 0.2602, "volume": 23680.9, "close_time": 1763877599999, "quote_volume": 6158.27135, "trades": 150, "taker_buy_base": 16265.6, "taker_buy_quote": 4229.70187 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.2602, "high": 0.2605, "low": 0.2571, "close": 0.2577, "volume": 44276.7, "close_time": 1763881199999, "quote_volume": 11452.60253, "trades": 181, "taker_buy_base": 23336.7, "taker_buy_quote": 6037.60839 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.2579, "high": 0.263, "low": 0.2558, "close": 0.2611, "volume": 473891.9, "close_time": 1763884799999, "quote_volume": 123316.05699, "trades": 649, "taker_buy_base": 318437.3, "taker_buy_quote": 82807.43507 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.2613, "high": 0.2631, "low": 0.2582, "close": 0.2617, "volume": 300542.3, "close_time": 1763888399999, "quote_volume": 78367.65701, "trades": 722, "taker_buy_base": 133472.8, "taker_buy_quote": 34803.45399 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.2618, "high": 0.2623, "low": 0.2607, "close": 0.2612, "volume": 158875.0, "close_time": 1763891999999, "quote_volume": 41533.06174, "trades": 336, "taker_buy_base": 88076.6, "taker_buy_quote": 23027.45908 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.2615, "high": 0.2657, "low": 0.2615, "close": 0.265, "volume": 503346.2, "close_time": 1763895599999, "quote_volume": 132747.45477, "trades": 947, "taker_buy_base": 317092.2, "taker_buy_quote": 83557.32778 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.2651, "high": 0.2668, "low": 0.2636, "close": 0.2663, "volume": 156005.4, "close_time": 1763899199999, "quote_volume": 41337.15295, "trades": 516, "taker_buy_base": 75902.2, "taker_buy_quote": 20114.35505 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.2662, "high": 0.2665, "low": 0.2642, "close": 0.2642, "volume": 157970.4, "close_time": 1763902799999, "quote_volume": 41949.19228, "trades": 372, "taker_buy_base": 57917.9, "taker_buy_quote": 15373.23661 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.2642, "high": 0.2653, "low": 0.2628, "close": 0.2651, "volume": 89951.1, "close_time": 1763906399999, "quote_volume": 23758.16951, "trades": 239, "taker_buy_base": 64672.5, "taker_buy_quote": 17090.41607 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.2652, "high": 0.2663, "low": 0.2581, "close": 0.2582, "volume": 666631.7, "close_time": 1763909999999, "quote_volume": 173597.35889, "trades": 818, "taker_buy_base": 351131.5, "taker_buy_quote": 91320.43614 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.2583, "high": 0.2612, "low": 0.2574, "close": 0.2603, "volume": 181498.6, "close_time": 1763913599999, "quote_volume": 47003.61676, "trades": 639, "taker_buy_base": 107622.2, "taker_buy_quote": 27855.88106 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.2603, "high": 0.2616, "low": 0.2589, "close": 0.2589, "volume": 85712.6, "close_time": 1763917199999, "quote_volume": 22351.9157, "trades": 311, "taker_buy_base": 50926.1, "taker_buy_quote": 13295.49361 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.2589, "high": 0.2595, "low": 0.2578, "close": 0.2586, "volume": 46702.6, "close_time": 1763920799999, "quote_volume": 12079.28057, "trades": 359, "taker_buy_base": 17918.1, "taker_buy_quote": 4632.31472 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.2587, "high": 0.2602, "low": 0.2582, "close": 0.2583, "volume": 31369.3, "close_time": 1763924399999, "quote_volume": 8123.88943, "trades": 248, "taker_buy_base": 11131.1, "taker_buy_quote": 2884.69024 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.2586, "high": 0.2607, "low": 0.2585, "close": 0.2591, "volume": 43390.9, "close_time": 1763927999999, "quote_volume": 11278.47966, "trades": 223, "taker_buy_base": 17316.9, "taker_buy_quote": 4499.24208 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.2593, "high": 0.2598, "low": 0.2581, "close": 0.2587, "volume": 18600.7, "close_time": 1763931599999, "quote_volume": 4817.19985, "trades": 145, "taker_buy_base": 10016.2, "taker_buy_quote": 2594.21241 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.2584, "high": 0.26, "low": 0.2573, "close": 0.2597, "volume": 87057.4, "close_time": 1763935199999, "quote_volume": 22512.70967, "trades": 457, "taker_buy_base": 40024.1, "taker_buy_quote": 10361.91646 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.2598, "high": 0.2599, "low": 0.2578, "close": 0.2585, "volume": 96963.4, "close_time": 1763938799999, "quote_volume": 25052.339, "trades": 344, "taker_buy_base": 54646.1, "taker_buy_quote": 14119.80155 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.2589, "high": 0.2594, "low": 0.2557, "close": 0.2559, "volume": 75337.3, "close_time": 1763942399999, "quote_volume": 19384.41531, "trades": 556, "taker_buy_base": 29730.9, "taker_buy_quote": 7669.18029 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.2559, "high": 0.2608, "low": 0.2527, "close": 0.2538, "volume": 1211411.9, "close_time": 1763945999999, "quote_volume": 311789.56335, "trades": 3858, "taker_buy_base": 679324.6, "taker_buy_quote": 175345.12905 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.2537, "high": 0.2549, "low": 0.2521, "close": 0.2542, "volume": 192281.0, "close_time": 1763949599999, "quote_volume": 48662.84293, "trades": 1137, "taker_buy_base": 35375.7, "taker_buy_quote": 8953.26977 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.2542, "high": 0.2603, "low": 0.2539, "close": 0.2561, "volume": 190379.1, "close_time": 1763953199999, "quote_volume": 48982.73778, "trades": 1179, "taker_buy_base": 107238.4, "taker_buy_quote": 27563.30499 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.2563, "high": 0.2571, "low": 0.254, "close": 0.2544, "volume": 189122.5, "close_time": 1763956799999, "quote_volume": 48402.98473, "trades": 836, "taker_buy_base": 91826.1, "taker_buy_quote": 23491.15009 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.2544, "high": 0.2562, "low": 0.251, "close": 0.253, "volume": 124980.6, "close_time": 1763960399999, "quote_volume": 31683.85047, "trades": 716, "taker_buy_base": 66649.9, "taker_buy_quote": 16904.90447 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.2529, "high": 0.2575, "low": 0.2528, "close": 0.2558, "volume": 104314.4, "close_time": 1763963999999, "quote_volume": 26680.77962, "trades": 733, "taker_buy_base": 58141.8, "taker_buy_quote": 14861.31568 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.2559, "high": 0.2562, "low": 0.2531, "close": 0.255, "volume": 192575.9, "close_time": 1763967599999, "quote_volume": 49030.97459, "trades": 769, "taker_buy_base": 80105.8, "taker_buy_quote": 20375.00669 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.2549, "high": 0.2552, "low": 0.2528, "close": 0.2539, "volume": 88846.2, "close_time": 1763971199999, "quote_volume": 22562.4884, "trades": 466, "taker_buy_base": 36847.3, "taker_buy_quote": 9359.41461 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.254, "high": 0.2548, "low": 0.253, "close": 0.2541, "volume": 55952.5, "close_time": 1763974799999, "quote_volume": 14183.77741, "trades": 456, "taker_buy_base": 33786.8, "taker_buy_quote": 8562.19265 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.254, "high": 0.254, "low": 0.2485, "close": 0.2497, "volume": 86891.0, "close_time": 1763978399999, "quote_volume": 21767.8477, "trades": 594, "taker_buy_base": 38801.2, "taker_buy_quote": 9730.71798 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.2498, "high": 0.2515, "low": 0.2497, "close": 0.2507, "volume": 51358.3, "close_time": 1763981999999, "quote_volume": 12886.118, "trades": 335, "taker_buy_base": 29028.6, "taker_buy_quote": 7284.47949 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.2507, "high": 0.2531, "low": 0.2503, "close": 0.2527, "volume": 73470.6, "close_time": 1763985599999, "quote_volume": 18513.913, "trades": 408, "taker_buy_base": 42738.2, "taker_buy_quote": 10778.40674 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.2526, "high": 0.2526, "low": 0.2497, "close": 0.2503, "volume": 131373.0, "close_time": 1763989199999, "quote_volume": 32999.05793, "trades": 594, "taker_buy_base": 55014.0, "taker_buy_quote": 13805.68234 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.2503, "high": 0.2532, "low": 0.2502, "close": 0.2516, "volume": 63641.8, "close_time": 1763992799999, "quote_volume": 16060.46618, "trades": 479, "taker_buy_base": 40643.8, "taker_buy_quote": 10251.14328 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.2516, "high": 0.2552, "low": 0.2494, "close": 0.2536, "volume": 222524.7, "close_time": 1763996399999, "quote_volume": 56044.08878, "trades": 1277, "taker_buy_base": 103990.5, "taker_buy_quote": 26206.28023 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.2537, "high": 0.2576, "low": 0.2526, "close": 0.2563, "volume": 148096.3, "close_time": 1763999999999, "quote_volume": 37772.73314, "trades": 1210, "taker_buy_base": 86083.5, "taker_buy_quote": 21961.58582 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.2563, "high": 0.2596, "low": 0.2556, "close": 0.2582, "volume": 101039.0, "close_time": 1764003599999, "quote_volume": 26040.07109, "trades": 828, "taker_buy_base": 55822.5, "taker_buy_quote": 14382.48594 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.2583, "high": 0.2632, "low": 0.2578, "close": 0.2628, "volume": 212237.7, "close_time": 1764007199999, "quote_volume": 55141.99827, "trades": 1079, "taker_buy_base": 105327.5, "taker_buy_quote": 27320.34536 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.2629, "high": 0.2644, "low": 0.262, "close": 0.2628, "volume": 110362.3, "close_time": 1764010799999, "quote_volume": 29046.79553, "trades": 633, "taker_buy_base": 61025.3, "taker_buy_quote": 16064.24024 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.2627, "high": 0.2639, "low": 0.2617, "close": 0.2618, "volume": 110581.2, "close_time": 1764014399999, "quote_volume": 29065.19117, "trades": 460, "taker_buy_base": 55315.8, "taker_buy_quote": 14536.76525 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.2619, "high": 0.2649, "low": 0.2619, "close": 0.2641, "volume": 61133.2, "close_time": 1764017999999, "quote_volume": 16126.50861, "trades": 559, "taker_buy_base": 31396.1, "taker_buy_quote": 8280.96138 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.2641, "high": 0.2648, "low": 0.2625, "close": 0.2636, "volume": 57455.4, "close_time": 1764021599999, "quote_volume": 15160.09036, "trades": 435, "taker_buy_base": 29373.6, "taker_buy_quote": 7753.05781 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.2636, "high": 0.2651, "low": 0.2623, "close": 0.2632, "volume": 17037.5, "close_time": 1764025199999, "quote_volume": 4496.93528, "trades": 153, "taker_buy_base": 7009.7, "taker_buy_quote": 1850.38535 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.2631, "high": 0.264, "low": 0.2628, "close": 0.2633, "volume": 65317.7, "close_time": 1764028799999, "quote_volume": 17189.42774, "trades": 229, "taker_buy_base": 22569.8, "taker_buy_quote": 5941.40651 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.2634, "high": 0.2634, "low": 0.261, "close": 0.262, "volume": 89385.5, "close_time": 1764032399999, "quote_volume": 23416.26519, "trades": 467, "taker_buy_base": 41551.9, "taker_buy_quote": 10892.60541 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.262, "high": 0.2626, "low": 0.2595, "close": 0.2595, "volume": 55220.5, "close_time": 1764035999999, "quote_volume": 14419.83111, "trades": 330, "taker_buy_base": 26666.5, "taker_buy_quote": 6968.57653 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.2595, "high": 0.2601, "low": 0.2583, "close": 0.2601, "volume": 78109.7, "close_time": 1764039599999, "quote_volume": 20245.65037, "trades": 251, "taker_buy_base": 33456.4, "taker_buy_quote": 8673.97932 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.26, "high": 0.2602, "low": 0.2586, "close": 0.2587, "volume": 38033.1, "close_time": 1764043199999, "quote_volume": 9871.53208, "trades": 85, "taker_buy_base": 9207.3, "taker_buy_quote": 2390.7352 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.2588, "high": 0.2602, "low": 0.2578, "close": 0.2597, "volume": 49375.0, "close_time": 1764046799999, "quote_volume": 12775.76058, "trades": 164, "taker_buy_base": 30992.9, "taker_buy_quote": 8023.14655 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.2597, "high": 0.2604, "low": 0.259, "close": 0.2596, "volume": 39241.0, "close_time": 1764050399999, "quote_volume": 10187.60708, "trades": 153, "taker_buy_base": 13068.4, "taker_buy_quote": 3392.91858 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.2596, "high": 0.2596, "low": 0.2566, "close": 0.2582, "volume": 36545.5, "close_time": 1764053999999, "quote_volume": 9427.5414, "trades": 160, "taker_buy_base": 16699.4, "taker_buy_quote": 4304.30404 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.258, "high": 0.2592, "low": 0.2567, "close": 0.2567, "volume": 43174.0, "close_time": 1764057599999, "quote_volume": 11126.87535, "trades": 243, "taker_buy_base": 12256.7, "taker_buy_quote": 3160.24471 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.2568, "high": 0.2583, "low": 0.2557, "close": 0.2559, "volume": 75404.5, "close_time": 1764061199999, "quote_volume": 19401.35469, "trades": 382, "taker_buy_base": 30331.9, "taker_buy_quote": 7809.78625 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.256, "high": 0.2579, "low": 0.2544, "close": 0.2579, "volume": 48382.0, "close_time": 1764064799999, "quote_volume": 12389.8803, "trades": 230, "taker_buy_base": 16469.3, "taker_buy_quote": 4215.85895 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.2578, "high": 0.2592, "low": 0.2574, "close": 0.2589, "volume": 25023.5, "close_time": 1764068399999, "quote_volume": 6465.03505, "trades": 127, "taker_buy_base": 17823.4, "taker_buy_quote": 4603.894 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.2591, "high": 0.26, "low": 0.2581, "close": 0.2581, "volume": 149595.2, "close_time": 1764071999999, "quote_volume": 38814.95816, "trades": 331, "taker_buy_base": 42364.9, "taker_buy_quote": 10983.14854 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.2581, "high": 0.2608, "low": 0.2575, "close": 0.2601, "volume": 40021.1, "close_time": 1764075599999, "quote_volume": 10387.36411, "trades": 223, "taker_buy_base": 20873.9, "taker_buy_quote": 5418.43976 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.2601, "high": 0.2611, "low": 0.2571, "close": 0.2574, "volume": 41072.7, "close_time": 1764079199999, "quote_volume": 10666.59277, "trades": 216, "taker_buy_base": 22289.6, "taker_buy_quote": 5781.08857 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.2576, "high": 0.2591, "low": 0.2535, "close": 0.2565, "volume": 85370.0, "close_time": 1764082799999, "quote_volume": 21920.84804, "trades": 420, "taker_buy_base": 49751.4, "taker_buy_quote": 12790.46248 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.2563, "high": 0.2602, "low": 0.2544, "close": 0.2587, "volume": 84935.4, "close_time": 1764086399999, "quote_volume": 21916.8707, "trades": 398, "taker_buy_base": 50445.3, "taker_buy_quote": 13015.97193 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.2587, "high": 0.2618, "low": 0.2579, "close": 0.2609, "volume": 43280.6, "close_time": 1764089999999, "quote_volume": 11246.40619, "trades": 254, "taker_buy_base": 22063.2, "taker_buy_quote": 5737.24511 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.2608, "high": 0.2619, "low": 0.2589, "close": 0.2607, "volume": 68589.5, "close_time": 1764093599999, "quote_volume": 17870.9799, "trades": 352, "taker_buy_base": 31477.0, "taker_buy_quote": 8206.01587 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.2606, "high": 0.2626, "low": 0.2597, "close": 0.2597, "volume": 15089.0, "close_time": 1764097199999, "quote_volume": 3948.32208, "trades": 113, "taker_buy_base": 8955.6, "taker_buy_quote": 2344.18683 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.2597, "high": 0.2598, "low": 0.2559, "close": 0.2591, "volume": 43116.1, "close_time": 1764100799999, "quote_volume": 11101.17228, "trades": 236, "taker_buy_base": 18558.8, "taker_buy_quote": 4768.96056 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.2593, "high": 0.2617, "low": 0.2592, "close": 0.2612, "volume": 28751.9, "close_time": 1764104399999, "quote_volume": 7481.121, "trades": 169, "taker_buy_base": 17429.7, "taker_buy_quote": 4534.25013 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.2611, "high": 0.2618, "low": 0.2602, "close": 0.2604, "volume": 22761.5, "close_time": 1764107999999, "quote_volume": 5940.07986, "trades": 203, "taker_buy_base": 7894.3, "taker_buy_quote": 2061.63093 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.2603, "high": 0.2633, "low": 0.2576, "close": 0.2633, "volume": 76043.7, "close_time": 1764111599999, "quote_volume": 19758.787, "trades": 267, "taker_buy_base": 52653.8, "taker_buy_quote": 13678.86413 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.2632, "high": 0.2644, "low": 0.2621, "close": 0.2623, "volume": 29445.2, "close_time": 1764115199999, "quote_volume": 7744.24521, "trades": 262, "taker_buy_base": 7786.2, "taker_buy_quote": 2047.43574 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.2622, "high": 0.2629, "low": 0.2611, "close": 0.2614, "volume": 17353.4, "close_time": 1764118799999, "quote_volume": 4547.67268, "trades": 280, "taker_buy_base": 11182.9, "taker_buy_quote": 2931.27773 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.2615, "high": 0.2637, "low": 0.2606, "close": 0.2623, "volume": 21085.4, "close_time": 1764122399999, "quote_volume": 5518.6018, "trades": 316, "taker_buy_base": 10531.1, "taker_buy_quote": 2756.41566 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.2624, "high": 0.2627, "low": 0.261, "close": 0.261, "volume": 16365.6, "close_time": 1764125999999, "quote_volume": 4284.03708, "trades": 237, "taker_buy_base": 6535.5, "taker_buy_quote": 1711.79294 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.2609, "high": 0.2628, "low": 0.2597, "close": 0.26, "volume": 36148.6, "close_time": 1764129599999, "quote_volume": 9431.83292, "trades": 310, "taker_buy_base": 11495.5, "taker_buy_quote": 3003.68807 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.2601, "high": 0.2602, "low": 0.2592, "close": 0.2596, "volume": 26382.0, "close_time": 1764133199999, "quote_volume": 6850.38718, "trades": 242, "taker_buy_base": 15616.3, "taker_buy_quote": 4055.80008 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.2595, "high": 0.263, "low": 0.2595, "close": 0.2624, "volume": 29233.0, "close_time": 1764136799999, "quote_volume": 7629.15351, "trades": 331, "taker_buy_base": 18922.8, "taker_buy_quote": 4938.16983 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.2623, "high": 0.2623, "low": 0.2611, "close": 0.2619, "volume": 16260.6, "close_time": 1764140399999, "quote_volume": 4253.36898, "trades": 210, "taker_buy_base": 5508.4, "taker_buy_quote": 1441.33397 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.2618, "high": 0.2619, "low": 0.2604, "close": 0.261, "volume": 13870.7, "close_time": 1764143999999, "quote_volume": 3619.56482, "trades": 180, "taker_buy_base": 4375.1, "taker_buy_quote": 1142.16704 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.2611, "high": 0.2612, "low": 0.2583, "close": 0.2583, "volume": 14014.7, "close_time": 1764147599999, "quote_volume": 3639.57264, "trades": 220, "taker_buy_base": 2783.5, "taker_buy_quote": 723.41523 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.2582, "high": 0.2587, "low": 0.2561, "close": 0.2568, "volume": 73342.5, "close_time": 1764151199999, "quote_volume": 18864.92925, "trades": 493, "taker_buy_base": 25142.3, "taker_buy_quote": 6467.83232 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.2568, "high": 0.2579, "low": 0.2563, "close": 0.2575, "volume": 27531.8, "close_time": 1764154799999, "quote_volume": 7080.85576, "trades": 247, "taker_buy_base": 5722.4, "taker_buy_quote": 1472.68473 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.2575, "high": 0.2575, "low": 0.2551, "close": 0.2557, "volume": 53928.8, "close_time": 1764158399999, "quote_volume": 13812.00463, "trades": 368, "taker_buy_base": 18626.8, "taker_buy_quote": 4768.95157 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.2558, "high": 0.2572, "low": 0.2537, "close": 0.2556, "volume": 103654.3, "close_time": 1764161999999, "quote_volume": 26439.96948, "trades": 542, "taker_buy_base": 47054.4, "taker_buy_quote": 12002.98159 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.2554, "high": 0.2579, "low": 0.2554, "close": 0.2579, "volume": 58985.5, "close_time": 1764165599999, "quote_volume": 15138.97417, "trades": 480, "taker_buy_base": 22629.1, "taker_buy_quote": 5809.83186 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.2579, "high": 0.2594, "low": 0.2549, "close": 0.2553, "volume": 82969.6, "close_time": 1764169199999, "quote_volume": 21359.65489, "trades": 736, "taker_buy_base": 39335.4, "taker_buy_quote": 10123.71807 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.2553, "high": 0.2572, "low": 0.2544, "close": 0.2558, "volume": 63775.4, "close_time": 1764172799999, "quote_volume": 16308.56436, "trades": 565, "taker_buy_base": 41460.1, "taker_buy_quote": 10601.12397 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.2558, "high": 0.2589, "low": 0.2558, "close": 0.2578, "volume": 43963.5, "close_time": 1764176399999, "quote_volume": 11324.79739, "trades": 596, "taker_buy_base": 16632.9, "taker_buy_quote": 4283.05882 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.2579, "high": 0.2638, "low": 0.2573, "close": 0.2634, "volume": 95395.9, "close_time": 1764179999999, "quote_volume": 24948.82352, "trades": 837, "taker_buy_base": 52066.7, "taker_buy_quote": 13616.35814 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.2635, "high": 0.2649, "low": 0.2627, "close": 0.2643, "volume": 183649.7, "close_time": 1764183599999, "quote_volume": 48481.90168, "trades": 1033, "taker_buy_base": 83775.7, "taker_buy_quote": 22107.29004 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.2645, "high": 0.2648, "low": 0.2636, "close": 0.2643, "volume": 32402.6, "close_time": 1764187199999, "quote_volume": 8558.41965, "trades": 333, "taker_buy_base": 12145.0, "taker_buy_quote": 3208.86725 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.2642, "high": 0.2646, "low": 0.2625, "close": 0.2628, "volume": 51831.0, "close_time": 1764190799999, "quote_volume": 13663.13121, "trades": 518, "taker_buy_base": 22172.8, "taker_buy_quote": 5846.36509 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.2629, "high": 0.2657, "low": 0.2619, "close": 0.2651, "volume": 124211.9, "close_time": 1764194399999, "quote_volume": 32693.05618, "trades": 571, "taker_buy_base": 66407.8, "taker_buy_quote": 17476.99895 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.2651, "high": 0.2653, "low": 0.2636, "close": 0.2639, "volume": 31369.4, "close_time": 1764197999999, "quote_volume": 8288.22381, "trades": 175, "taker_buy_base": 15772.9, "taker_buy_quote": 4167.78136 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.2639, "high": 0.2652, "low": 0.2637, "close": 0.2651, "volume": 22011.8, "close_time": 1764201599999, "quote_volume": 5827.64078, "trades": 172, "taker_buy_base": 15560.2, "taker_buy_quote": 4120.25083 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.265, "high": 0.2659, "low": 0.264, "close": 0.2646, "volume": 65572.6, "close_time": 1764205199999, "quote_volume": 17360.12457, "trades": 290, "taker_buy_base": 46511.0, "taker_buy_quote": 12315.22539 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.2645, "high": 0.266, "low": 0.2636, "close": 0.2658, "volume": 174470.1, "close_time": 1764208799999, "quote_volume": 46139.25435, "trades": 376, "taker_buy_base": 51891.2, "taker_buy_quote": 13746.57901 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.2657, "high": 0.2667, "low": 0.2643, "close": 0.2648, "volume": 42527.1, "close_time": 1764212399999, "quote_volume": 11297.03059, "trades": 195, "taker_buy_base": 20021.6, "taker_buy_quote": 5320.51806 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.2649, "high": 0.2682, "low": 0.2639, "close": 0.2665, "volume": 164830.7, "close_time": 1764215999999, "quote_volume": 43820.17976, "trades": 374, "taker_buy_base": 105498.1, "taker_buy_quote": 28046.92674 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.2665, "high": 0.269, "low": 0.2665, "close": 0.2674, "volume": 108908.9, "close_time": 1764219599999, "quote_volume": 29153.38042, "trades": 683, "taker_buy_base": 67233.8, "taker_buy_quote": 18007.63561 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.2674, "high": 0.2674, "low": 0.2645, "close": 0.2659, "volume": 99619.9, "close_time": 1764223199999, "quote_volume": 26465.08242, "trades": 321, "taker_buy_base": 47296.1, "taker_buy_quote": 12560.77718 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.2659, "high": 0.2668, "low": 0.2651, "close": 0.2667, "volume": 40185.5, "close_time": 1764226799999, "quote_volume": 10688.38717, "trades": 193, "taker_buy_base": 32057.8, "taker_buy_quote": 8528.19364 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.2667, "high": 0.2693, "low": 0.2666, "close": 0.2689, "volume": 31827.4, "close_time": 1764230399999, "quote_volume": 8520.61832, "trades": 187, "taker_buy_base": 19627.0, "taker_buy_quote": 5252.30906 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.2688, "high": 0.2712, "low": 0.2667, "close": 0.2701, "volume": 284633.4, "close_time": 1764233999999, "quote_volume": 76760.82717, "trades": 891, "taker_buy_base": 188076.5, "taker_buy_quote": 50722.98818 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.2701, "high": 0.2736, "low": 0.27, "close": 0.2721, "volume": 227561.2, "close_time": 1764237599999, "quote_volume": 61872.35925, "trades": 617, "taker_buy_base": 105614.3, "taker_buy_quote": 28682.25116 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.272, "high": 0.2757, "low": 0.2691, "close": 0.2714, "volume": 999303.3, "close_time": 1764241199999, "quote_volume": 273360.7111, "trades": 2709, "taker_buy_base": 595166.3, "taker_buy_quote": 162957.67417 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.2716, "high": 0.2752, "low": 0.2713, "close": 0.2722, "volume": 364121.8, "close_time": 1764244799999, "quote_volume": 99356.99456, "trades": 871, "taker_buy_base": 220970.7, "taker_buy_quote": 60305.0171 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.2721, "high": 0.2732, "low": 0.2683, "close": 0.2683, "volume": 187104.8, "close_time": 1764248399999, "quote_volume": 50716.44149, "trades": 582, "taker_buy_base": 100068.7, "taker_buy_quote": 27148.62918 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.2684, "high": 0.2704, "low": 0.2683, "close": 0.2699, "volume": 42220.1, "close_time": 1764251999999, "quote_volume": 11360.38157, "trades": 239, "taker_buy_base": 18070.5, "taker_buy_quote": 4861.72204 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.2699, "high": 0.274, "low": 0.2689, "close": 0.2732, "volume": 95946.3, "close_time": 1764255599999, "quote_volume": 26061.10983, "trades": 298, "taker_buy_base": 75809.4, "taker_buy_quote": 20587.56139 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.2733, "high": 0.2744, "low": 0.272, "close": 0.2743, "volume": 74597.4, "close_time": 1764259199999, "quote_volume": 20380.79987, "trades": 273, "taker_buy_base": 31738.1, "taker_buy_quote": 8671.82573 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.2745, "high": 0.2851, "low": 0.2741, "close": 0.2831, "volume": 618723.4, "close_time": 1764262799999, "quote_volume": 173534.1148, "trades": 1721, "taker_buy_base": 380611.6, "taker_buy_quote": 106695.20456 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.2831, "high": 0.2869, "low": 0.2776, "close": 0.2789, "volume": 903280.4, "close_time": 1764266399999, "quote_volume": 254741.82886, "trades": 2338, "taker_buy_base": 390845.4, "taker_buy_quote": 110132.43482 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.2789, "high": 0.2801, "low": 0.2774, "close": 0.2796, "volume": 125710.4, "close_time": 1764269999999, "quote_volume": 35021.6924, "trades": 477, "taker_buy_base": 39344.7, "taker_buy_quote": 10969.82796 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.2796, "high": 0.2831, "low": 0.2796, "close": 0.28, "volume": 123231.5, "close_time": 1764273599999, "quote_volume": 34632.9945, "trades": 559, "taker_buy_base": 64059.0, "taker_buy_quote": 18011.96901 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.2801, "high": 0.287, "low": 0.2791, "close": 0.2848, "volume": 242819.3, "close_time": 1764277199999, "quote_volume": 68814.86868, "trades": 1032, "taker_buy_base": 130823.6, "taker_buy_quote": 37064.97225 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.2848, "high": 0.286, "low": 0.2825, "close": 0.2832, "volume": 107498.0, "close_time": 1764280799999, "quote_volume": 30547.52263, "trades": 493, "taker_buy_base": 61913.9, "taker_buy_quote": 17592.5581 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.283, "high": 0.2872, "low": 0.279, "close": 0.2802, "volume": 342083.1, "close_time": 1764284399999, "quote_volume": 97082.08077, "trades": 938, "taker_buy_base": 181322.2, "taker_buy_quote": 51397.68464 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.2808, "high": 0.2838, "low": 0.28, "close": 0.2828, "volume": 137902.7, "close_time": 1764287999999, "quote_volume": 38833.5421, "trades": 601, "taker_buy_base": 59067.0, "taker_buy_quote": 16624.50734 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.2828, "high": 0.2857, "low": 0.2796, "close": 0.282, "volume": 238646.9, "close_time": 1764291599999, "quote_volume": 67432.03935, "trades": 1230, "taker_buy_base": 105647.9, "taker_buy_quote": 29865.42522 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.2822, "high": 0.2946, "low": 0.2792, "close": 0.2887, "volume": 928797.2, "close_time": 1764295199999, "quote_volume": 267903.89449, "trades": 4129, "taker_buy_base": 533268.0, "taker_buy_quote": 153851.52299 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.2885, "high": 0.2901, "low": 0.2761, "close": 0.2778, "volume": 365203.1, "close_time": 1764298799999, "quote_volume": 102998.9049, "trades": 1879, "taker_buy_base": 157760.2, "taker_buy_quote": 44462.30925 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.2778, "high": 0.2778, "low": 0.2744, "close": 0.2764, "volume": 69170.2, "close_time": 1764302399999, "quote_volume": 19072.48513, "trades": 475, "taker_buy_base": 36047.8, "taker_buy_quote": 9940.4864 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.2763, "high": 0.2777, "low": 0.2747, "close": 0.2758, "volume": 117395.5, "close_time": 1764305999999, "quote_volume": 32412.7602, "trades": 853, "taker_buy_base": 58963.5, "taker_buy_quote": 16295.04272 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.2756, "high": 0.2763, "low": 0.2731, "close": 0.2759, "volume": 54607.6, "close_time": 1764309599999, "quote_volume": 15000.28989, "trades": 402, "taker_buy_base": 20263.1, "taker_buy_quote": 5566.98389 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.2758, "high": 0.2765, "low": 0.2732, "close": 0.2741, "volume": 113875.1, "close_time": 1764313199999, "quote_volume": 31230.03155, "trades": 400, "taker_buy_base": 48705.8, "taker_buy_quote": 13348.42238 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.2741, "high": 0.2777, "low": 0.2727, "close": 0.2729, "volume": 75203.1, "close_time": 1764316799999, "quote_volume": 20721.73232, "trades": 565, "taker_buy_base": 41508.4, "taker_buy_quote": 11440.62773 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.2726, "high": 0.2787, "low": 0.2722, "close": 0.2782, "volume": 44349.4, "close_time": 1764320399999, "quote_volume": 12207.7538, "trades": 348, "taker_buy_base": 18867.5, "taker_buy_quote": 5200.44223 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.2782, "high": 0.2784, "low": 0.2767, "close": 0.2775, "volume": 47673.0, "close_time": 1764323999999, "quote_volume": 13233.17555, "trades": 217, "taker_buy_base": 18591.7, "taker_buy_quote": 5158.76287 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.2774, "high": 0.2794, "low": 0.2773, "close": 0.2788, "volume": 35542.0, "close_time": 1764327599999, "quote_volume": 9890.68052, "trades": 247, "taker_buy_base": 27757.4, "taker_buy_quote": 7721.86428 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.2786, "high": 0.2798, "low": 0.2758, "close": 0.2788, "volume": 74477.0, "close_time": 1764331199999, "quote_volume": 20692.22611, "trades": 628, "taker_buy_base": 46131.7, "taker_buy_quote": 12822.94666 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.2786, "high": 0.2795, "low": 0.2766, "close": 0.2766, "volume": 141358.8, "close_time": 1764334799999, "quote_volume": 39295.62413, "trades": 557, "taker_buy_base": 65180.3, "taker_buy_quote": 18127.08017 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.2766, "high": 0.2789, "low": 0.2751, "close": 0.2776, "volume": 60514.2, "close_time": 1764338399999, "quote_volume": 16797.60425, "trades": 390, "taker_buy_base": 37203.3, "taker_buy_quote": 10325.30088 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.2776, "high": 0.2797, "low": 0.2756, "close": 0.2772, "volume": 184493.0, "close_time": 1764341999999, "quote_volume": 51205.56816, "trades": 760, "taker_buy_base": 84061.4, "taker_buy_quote": 23365.49694 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.2771, "high": 0.2798, "low": 0.2769, "close": 0.2778, "volume": 89653.8, "close_time": 1764345599999, "quote_volume": 24934.19016, "trades": 310, "taker_buy_base": 57267.8, "taker_buy_quote": 15933.1164 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.2777, "high": 0.2777, "low": 0.2733, "close": 0.2737, "volume": 34239.7, "close_time": 1764349199999, "quote_volume": 9429.61958, "trades": 257, "taker_buy_base": 11692.6, "taker_buy_quote": 3218.12852 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.2736, "high": 0.2745, "low": 0.2718, "close": 0.2724, "volume": 136016.7, "close_time": 1764352799999, "quote_volume": 37137.17103, "trades": 565, "taker_buy_base": 90080.5, "taker_buy_quote": 24594.59037 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.2727, "high": 0.2738, "low": 0.2711, "close": 0.2726, "volume": 91590.7, "close_time": 1764356399999, "quote_volume": 24925.3049, "trades": 556, "taker_buy_base": 53621.3, "taker_buy_quote": 14591.65939 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.2727, "high": 0.2762, "low": 0.2726, "close": 0.2748, "volume": 37618.8, "close_time": 1764359999999, "quote_volume": 10315.3511, "trades": 267, "taker_buy_base": 22812.3, "taker_buy_quote": 6259.42278 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.2745, "high": 0.2747, "low": 0.2727, "close": 0.2743, "volume": 93892.3, "close_time": 1764363599999, "quote_volume": 25705.61367, "trades": 375, "taker_buy_base": 29494.0, "taker_buy_quote": 8075.13525 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.2745, "high": 0.2751, "low": 0.2736, "close": 0.2736, "volume": 10892.0, "close_time": 1764367199999, "quote_volume": 2989.62169, "trades": 159, "taker_buy_base": 7100.0, "taker_buy_quote": 1949.03855 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.2735, "high": 0.2749, "low": 0.2721, "close": 0.2749, "volume": 75193.6, "close_time": 1764370799999, "quote_volume": 20547.29348, "trades": 502, "taker_buy_base": 44183.4, "taker_buy_quote": 12081.3039 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.2749, "high": 0.2757, "low": 0.2747, "close": 0.2751, "volume": 23079.6, "close_time": 1764374399999, "quote_volume": 6346.84783, "trades": 145, "taker_buy_base": 12781.7, "taker_buy_quote": 3514.60517 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.2751, "high": 0.2793, "low": 0.2717, "close": 0.275, "volume": 531198.6, "close_time": 1764377999999, "quote_volume": 146635.40157, "trades": 2056, "taker_buy_base": 287402.1, "taker_buy_quote": 79446.85873 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.2749, "high": 0.2758, "low": 0.2727, "close": 0.273, "volume": 57861.1, "close_time": 1764381599999, "quote_volume": 15874.87189, "trades": 380, "taker_buy_base": 23430.0, "taker_buy_quote": 6435.9141 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.2729, "high": 0.274, "low": 0.2726, "close": 0.274, "volume": 34701.5, "close_time": 1764385199999, "quote_volume": 9489.36747, "trades": 309, "taker_buy_base": 9445.6, "taker_buy_quote": 2582.02264 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.274, "high": 0.2768, "low": 0.274, "close": 0.2743, "volume": 34388.7, "close_time": 1764388799999, "quote_volume": 9470.08502, "trades": 284, "taker_buy_base": 16663.4, "taker_buy_quote": 4589.6672 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.2742, "high": 0.2757, "low": 0.2732, "close": 0.2757, "volume": 67332.2, "close_time": 1764392399999, "quote_volume": 18458.79748, "trades": 362, "taker_buy_base": 41392.1, "taker_buy_quote": 11354.94246 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.2757, "high": 0.2774, "low": 0.275, "close": 0.2753, "volume": 67562.3, "close_time": 1764395999999, "quote_volume": 18667.93096, "trades": 367, "taker_buy_base": 24649.0, "taker_buy_quote": 6802.61984 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.2752, "high": 0.277, "low": 0.2724, "close": 0.2738, "volume": 87896.0, "close_time": 1764399599999, "quote_volume": 24131.38781, "trades": 560, "taker_buy_base": 26828.2, "taker_buy_quote": 7363.58187 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.2738, "high": 0.2749, "low": 0.2724, "close": 0.2724, "volume": 119982.2, "close_time": 1764403199999, "quote_volume": 32913.32848, "trades": 632, "taker_buy_base": 62797.8, "taker_buy_quote": 17239.53457 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.2724, "high": 0.2762, "low": 0.2724, "close": 0.2757, "volume": 96994.1, "close_time": 1764406799999, "quote_volume": 26633.60762, "trades": 590, "taker_buy_base": 61458.2, "taker_buy_quote": 16874.72271 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.2757, "high": 0.278, "low": 0.2753, "close": 0.2774, "volume": 79177.1, "close_time": 1764410399999, "quote_volume": 21944.24002, "trades": 415, "taker_buy_base": 45651.1, "taker_buy_quote": 12654.18218 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.2773, "high": 0.2783, "low": 0.2764, "close": 0.2781, "volume": 29661.3, "close_time": 1764413999999, "quote_volume": 8234.70308, "trades": 311, "taker_buy_base": 14404.9, "taker_buy_quote": 3999.39555 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.278, "high": 0.281, "low": 0.2774, "close": 0.2803, "volume": 104695.8, "close_time": 1764417599999, "quote_volume": 29206.22915, "trades": 450, "taker_buy_base": 68798.3, "taker_buy_quote": 19180.9448 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.2802, "high": 0.2802, "low": 0.2772, "close": 0.2775, "volume": 26772.6, "close_time": 1764421199999, "quote_volume": 7448.58679, "trades": 267, "taker_buy_base": 8843.4, "taker_buy_quote": 2460.56165 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.2775, "high": 0.2777, "low": 0.2764, "close": 0.277, "volume": 16677.5, "close_time": 1764424799999, "quote_volume": 4618.15202, "trades": 151, "taker_buy_base": 4393.7, "taker_buy_quote": 1217.50841 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.277, "high": 0.2773, "low": 0.2756, "close": 0.2759, "volume": 21447.0, "close_time": 1764428399999, "quote_volume": 5931.70769, "trades": 229, "taker_buy_base": 9426.9, "taker_buy_quote": 2606.19759 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.2758, "high": 0.2793, "low": 0.2758, "close": 0.2788, "volume": 71053.5, "close_time": 1764431999999, "quote_volume": 19760.42801, "trades": 452, "taker_buy_base": 37218.1, "taker_buy_quote": 10342.95546 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.2787, "high": 0.2788, "low": 0.2765, "close": 0.2775, "volume": 18953.6, "close_time": 1764435599999, "quote_volume": 5260.74435, "trades": 219, "taker_buy_base": 13582.3, "taker_buy_quote": 3769.32397 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.2776, "high": 0.2778, "low": 0.2739, "close": 0.2746, "volume": 49074.5, "close_time": 1764439199999, "quote_volume": 13502.41895, "trades": 352, "taker_buy_base": 18272.4, "taker_buy_quote": 5027.36338 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.2746, "high": 0.2764, "low": 0.2735, "close": 0.2761, "volume": 113151.3, "close_time": 1764442799999, "quote_volume": 31111.48275, "trades": 445, "taker_buy_base": 37951.5, "taker_buy_quote": 10440.87087 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.276, "high": 0.2773, "low": 0.2758, "close": 0.2762, "volume": 71349.3, "close_time": 1764446399999, "quote_volume": 19724.48358, "trades": 330, "taker_buy_base": 28243.1, "taker_buy_quote": 7807.40364 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.2761, "high": 0.2772, "low": 0.2749, "close": 0.2772, "volume": 41622.3, "close_time": 1764449999999, "quote_volume": 11480.39626, "trades": 322, "taker_buy_base": 28056.2, "taker_buy_quote": 7737.68622 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.2771, "high": 0.2771, "low": 0.2754, "close": 0.276, "volume": 8208.3, "close_time": 1764453599999, "quote_volume": 2265.8122, "trades": 123, "taker_buy_base": 3908.7, "taker_buy_quote": 1079.02978 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.276, "high": 0.276, "low": 0.2744, "close": 0.2746, "volume": 18573.0, "close_time": 1764457199999, "quote_volume": 5106.49126, "trades": 182, "taker_buy_base": 7473.3, "taker_buy_quote": 2054.52604 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.2745, "high": 0.2745, "low": 0.2729, "close": 0.2732, "volume": 24574.3, "close_time": 1764460799999, "quote_volume": 6725.0857, "trades": 308, "taker_buy_base": 7070.3, "taker_buy_quote": 1934.98437 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.2733, "high": 0.2736, "low": 0.2706, "close": 0.2706, "volume": 29554.3, "close_time": 1764464399999, "quote_volume": 8031.47563, "trades": 269, "taker_buy_base": 5265.2, "taker_buy_quote": 1434.46499 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.2705, "high": 0.2721, "low": 0.269, "close": 0.2707, "volume": 122885.1, "close_time": 1764467999999, "quote_volume": 33225.88634, "trades": 509, "taker_buy_base": 75829.3, "taker_buy_quote": 20505.63852 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.2708, "high": 0.2724, "low": 0.2704, "close": 0.2704, "volume": 34089.8, "close_time": 1764471599999, "quote_volume": 9265.47243, "trades": 270, "taker_buy_base": 20072.8, "taker_buy_quote": 5457.4689 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.2703, "high": 0.2704, "low": 0.2662, "close": 0.269, "volume": 57150.3, "close_time": 1764475199999, "quote_volume": 15325.70418, "trades": 484, "taker_buy_base": 25730.8, "taker_buy_quote": 6897.84605 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.2691, "high": 0.27, "low": 0.2672, "close": 0.2685, "volume": 56473.8, "close_time": 1764478799999, "quote_volume": 15153.93875, "trades": 413, "taker_buy_base": 18600.6, "taker_buy_quote": 4993.40646 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.2685, "high": 0.2685, "low": 0.265, "close": 0.2659, "volume": 65159.1, "close_time": 1764482399999, "quote_volume": 17362.69008, "trades": 434, "taker_buy_base": 29179.6, "taker_buy_quote": 7778.17692 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.2658, "high": 0.2679, "low": 0.2649, "close": 0.2665, "volume": 18658.6, "close_time": 1764485999999, "quote_volume": 4969.40201, "trades": 222, "taker_buy_base": 7391.9, "taker_buy_quote": 1972.82502 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.2664, "high": 0.2688, "low": 0.2663, "close": 0.2686, "volume": 14030.5, "close_time": 1764489599999, "quote_volume": 3757.16039, "trades": 175, "taker_buy_base": 9630.2, "taker_buy_quote": 2578.33606 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.2686, "high": 0.2702, "low": 0.2671, "close": 0.2692, "volume": 58723.2, "close_time": 1764493199999, "quote_volume": 15782.00607, "trades": 437, "taker_buy_base": 24999.3, "taker_buy_quote": 6724.66376 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.2692, "high": 0.2701, "low": 0.2683, "close": 0.2694, "volume": 51188.4, "close_time": 1764496799999, "quote_volume": 13781.69022, "trades": 396, "taker_buy_base": 24572.4, "taker_buy_quote": 6616.25534 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.2693, "high": 0.2696, "low": 0.2676, "close": 0.2676, "volume": 22339.2, "close_time": 1764500399999, "quote_volume": 5997.22208, "trades": 249, "taker_buy_base": 6492.3, "taker_buy_quote": 1744.27967 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.2675, "high": 0.2687, "low": 0.2665, "close": 0.267, "volume": 27033.2, "close_time": 1764503999999, "quote_volume": 7236.89613, "trades": 236, "taker_buy_base": 12591.1, "taker_buy_quote": 3369.60268 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.2669, "high": 0.2694, "low": 0.2662, "close": 0.269, "volume": 43272.4, "close_time": 1764507599999, "quote_volume": 11579.12877, "trades": 291, "taker_buy_base": 24947.3, "taker_buy_quote": 6673.09674 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.2691, "high": 0.2731, "low": 0.2689, "close": 0.2714, "volume": 223259.2, "close_time": 1764511199999, "quote_volume": 60736.87297, "trades": 680, "taker_buy_base": 130077.7, "taker_buy_quote": 35368.57797 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.2715, "high": 0.2716, "low": 0.2686, "close": 0.2693, "volume": 65298.7, "close_time": 1764514799999, "quote_volume": 17628.41777, "trades": 451, "taker_buy_base": 30417.8, "taker_buy_quote": 8215.39352 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.2694, "high": 0.2694, "low": 0.2678, "close": 0.2687, "volume": 24367.0, "close_time": 1764518399999, "quote_volume": 6543.04624, "trades": 273, "taker_buy_base": 12492.7, "taker_buy_quote": 3354.40956 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.2686, "high": 0.2714, "low": 0.2685, "close": 0.2706, "volume": 17207.3, "close_time": 1764521999999, "quote_volume": 4650.35899, "trades": 237, "taker_buy_base": 10304.2, "taker_buy_quote": 2785.60538 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.2705, "high": 0.2705, "low": 0.2691, "close": 0.2699, "volume": 18710.9, "close_time": 1764525599999, "quote_volume": 5050.52957, "trades": 163, "taker_buy_base": 7781.7, "taker_buy_quote": 2099.6603 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.2699, "high": 0.2704, "low": 0.2695, "close": 0.2702, "volume": 18609.4, "close_time": 1764529199999, "quote_volume": 5023.84718, "trades": 198, "taker_buy_base": 9453.2, "taker_buy_quote": 2552.63217 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.2701, "high": 0.2704, "low": 0.2699, "close": 0.2703, "volume": 11594.2, "close_time": 1764532799999, "quote_volume": 3131.69082, "trades": 85, "taker_buy_base": 3993.2, "taker_buy_quote": 1078.87814 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.2702, "high": 0.2718, "low": 0.2693, "close": 0.2703, "volume": 8848.5, "close_time": 1764536399999, "quote_volume": 2391.05842, "trades": 153, "taker_buy_base": 4309.9, "taker_buy_quote": 1164.35054 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.2702, "high": 0.2702, "low": 0.2691, "close": 0.27, "volume": 18278.0, "close_time": 1764539999999, "quote_volume": 4930.0713, "trades": 164, "taker_buy_base": 13395.0, "taker_buy_quote": 3613.77024 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.27, "high": 0.2718, "low": 0.2681, "close": 0.2698, "volume": 21117.6, "close_time": 1764543599999, "quote_volume": 5693.49417, "trades": 201, "taker_buy_base": 10177.7, "taker_buy_quote": 2745.68807 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.2698, "high": 0.2698, "low": 0.2637, "close": 0.2639, "volume": 45597.7, "close_time": 1764547199999, "quote_volume": 12139.65863, "trades": 321, "taker_buy_base": 16575.8, "taker_buy_quote": 4409.26518 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.2639, "high": 0.2647, "low": 0.2488, "close": 0.2491, "volume": 423487.8, "close_time": 1764550799999, "quote_volume": 108746.43404, "trades": 1709, "taker_buy_base": 214439.6, "taker_buy_quote": 55175.92478 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.2489, "high": 0.2529, "low": 0.2484, "close": 0.2507, "volume": 156605.8, "close_time": 1764554399999, "quote_volume": 39366.41917, "trades": 698, "taker_buy_base": 105886.5, "taker_buy_quote": 26619.21277 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.2506, "high": 0.2525, "low": 0.2497, "close": 0.2501, "volume": 52778.8, "close_time": 1764557999999, "quote_volume": 13226.37825, "trades": 295, "taker_buy_base": 21960.5, "taker_buy_quote": 5503.62092 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.2501, "high": 0.2501, "low": 0.2477, "close": 0.248, "volume": 51527.3, "close_time": 1764561599999, "quote_volume": 12832.23971, "trades": 339, "taker_buy_base": 19884.2, "taker_buy_quote": 4955.13272 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.2481, "high": 0.2484, "low": 0.245, "close": 0.2455, "volume": 92534.3, "close_time": 1764565199999, "quote_volume": 22787.36472, "trades": 553, "taker_buy_base": 30163.4, "taker_buy_quote": 7432.95335 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.2456, "high": 0.2468, "low": 0.2439, "close": 0.2453, "volume": 108896.2, "close_time": 1764568799999, "quote_volume": 26728.38054, "trades": 659, "taker_buy_base": 15303.8, "taker_buy_quote": 3757.62755 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.2454, "high": 0.246, "low": 0.2441, "close": 0.2444, "volume": 80714.5, "close_time": 1764572399999, "quote_volume": 19776.6308, "trades": 648, "taker_buy_base": 21609.5, "taker_buy_quote": 5297.97905 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.2443, "high": 0.2447, "low": 0.2428, "close": 0.2447, "volume": 53435.0, "close_time": 1764575999999, "quote_volume": 13028.02296, "trades": 308, "taker_buy_base": 32689.0, "taker_buy_quote": 7967.80781 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.2445, "high": 0.2457, "low": 0.2442, "close": 0.2456, "volume": 139220.0, "close_time": 1764579599999, "quote_volume": 34048.23133, "trades": 931, "taker_buy_base": 29872.0, "taker_buy_quote": 7314.91901 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.2455, "high": 0.2464, "low": 0.2446, "close": 0.2447, "volume": 15011.4, "close_time": 1764583199999, "quote_volume": 3684.75881, "trades": 159, "taker_buy_base": 10403.0, "taker_buy_quote": 2554.10576 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.2452, "high": 0.246, "low": 0.2452, "close": 0.2453, "volume": 3407.7, "close_time": 1764586799999, "quote_volume": 837.45172, "trades": 50, "taker_buy_base": 2096.0, "taker_buy_quote": 515.25296 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.2453, "high": 0.2453, "low": 0.2431, "close": 0.2434, "volume": 16350.7, "close_time": 1764590399999, "quote_volume": 3992.64009, "trades": 144, "taker_buy_base": 8415.2, "taker_buy_quote": 2054.39028 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.2435, "high": 0.2444, "low": 0.2396, "close": 0.2438, "volume": 224599.9, "close_time": 1764593999999, "quote_volume": 54277.34485, "trades": 707, "taker_buy_base": 126203.6, "taker_buy_quote": 30463.6492 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.2438, "high": 0.2446, "low": 0.2406, "close": 0.2415, "volume": 348504.3, "close_time": 1764597599999, "quote_volume": 84736.90847, "trades": 750, "taker_buy_base": 170057.3, "taker_buy_quote": 41334.28621 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.2416, "high": 0.2449, "low": 0.2406, "close": 0.2432, "volume": 281842.7, "close_time": 1764601199999, "quote_volume": 68377.93515, "trades": 633, "taker_buy_base": 210788.3, "taker_buy_quote": 51108.98409 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.2433, "high": 0.2439, "low": 0.2373, "close": 0.2413, "volume": 309070.3, "close_time": 1764604799999, "quote_volume": 74247.74141, "trades": 872, "taker_buy_base": 149985.9, "taker_buy_quote": 36039.63771 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.2412, "high": 0.2445, "low": 0.24, "close": 0.2434, "volume": 183478.9, "close_time": 1764608399999, "quote_volume": 44432.86722, "trades": 933, "taker_buy_base": 109720.9, "taker_buy_quote": 26567.2805 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.2434, "high": 0.244, "low": 0.2409, "close": 0.2409, "volume": 64444.6, "close_time": 1764611999999, "quote_volume": 15612.46381, "trades": 493, "taker_buy_base": 27953.5, "taker_buy_quote": 6771.26528 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.241, "high": 0.243, "low": 0.2402, "close": 0.2426, "volume": 75519.3, "close_time": 1764615599999, "quote_volume": 18279.2909, "trades": 529, "taker_buy_base": 46880.5, "taker_buy_quote": 11350.04743 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.2426, "high": 0.2427, "low": 0.2406, "close": 0.2414, "volume": 34394.4, "close_time": 1764619199999, "quote_volume": 8290.60473, "trades": 275, "taker_buy_base": 18285.1, "taker_buy_quote": 4407.8957 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.2415, "high": 0.2434, "low": 0.2415, "close": 0.2425, "volume": 158597.7, "close_time": 1764622799999, "quote_volume": 38444.78769, "trades": 640, "taker_buy_base": 73990.9, "taker_buy_quote": 17941.34008 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.2428, "high": 0.2454, "low": 0.2426, "close": 0.2442, "volume": 96811.1, "close_time": 1764626399999, "quote_volume": 23620.01262, "trades": 375, "taker_buy_base": 59561.2, "taker_buy_quote": 14539.18697 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.2442, "high": 0.2453, "low": 0.2442, "close": 0.2446, "volume": 23508.0, "close_time": 1764629999999, "quote_volume": 5752.00698, "trades": 142, "taker_buy_base": 12319.0, "taker_buy_quote": 3014.34929 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.2445, "high": 0.2453, "low": 0.244, "close": 0.244, "volume": 9272.2, "close_time": 1764633599999, "quote_volume": 2268.2593, "trades": 189, "taker_buy_base": 3665.1, "taker_buy_quote": 896.61419 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.2439, "high": 0.2441, "low": 0.243, "close": 0.2431, "volume": 21022.1, "close_time": 1764637199999, "quote_volume": 5117.98939, "trades": 185, "taker_buy_base": 9455.4, "taker_buy_quote": 2302.73373 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.2431, "high": 0.2471, "low": 0.2428, "close": 0.2428, "volume": 47281.0, "close_time": 1764640799999, "quote_volume": 11559.21208, "trades": 400, "taker_buy_base": 27901.6, "taker_buy_quote": 6823.96551 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.2427, "high": 0.2436, "low": 0.2423, "close": 0.2429, "volume": 43351.2, "close_time": 1764644399999, "quote_volume": 10534.04217, "trades": 347, "taker_buy_base": 26673.6, "taker_buy_quote": 6483.60786 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.2428, "high": 0.2452, "low": 0.2418, "close": 0.2441, "volume": 142207.7, "close_time": 1764647999999, "quote_volume": 34626.37718, "trades": 528, "taker_buy_base": 93727.5, "taker_buy_quote": 22823.89388 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.2439, "high": 0.2443, "low": 0.2424, "close": 0.2438, "volume": 114130.8, "close_time": 1764651599999, "quote_volume": 27757.135, "trades": 353, "taker_buy_base": 52646.9, "taker_buy_quote": 12815.03613 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.2438, "high": 0.2449, "low": 0.2432, "close": 0.2446, "volume": 16985.9, "close_time": 1764655199999, "quote_volume": 4147.00118, "trades": 226, "taker_buy_base": 6796.6, "taker_buy_quote": 1660.1564 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.2445, "high": 0.2459, "low": 0.2438, "close": 0.2456, "volume": 54082.1, "close_time": 1764658799999, "quote_volume": 13258.86117, "trades": 195, "taker_buy_base": 34393.2, "taker_buy_quote": 8425.47862 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.2457, "high": 0.2459, "low": 0.2444, "close": 0.2447, "volume": 9290.5, "close_time": 1764662399999, "quote_volume": 2277.29102, "trades": 101, "taker_buy_base": 6267.0, "taker_buy_quote": 1536.01756 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.2448, "high": 0.2458, "low": 0.2418, "close": 0.2451, "volume": 174028.6, "close_time": 1764665999999, "quote_volume": 42486.51271, "trades": 586, "taker_buy_base": 104020.2, "taker_buy_quote": 25400.03211 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.2452, "high": 0.2481, "low": 0.2452, "close": 0.2477, "volume": 64379.3, "close_time": 1764669599999, "quote_volume": 15874.17839, "trades": 468, "taker_buy_base": 33335.6, "taker_buy_quote": 8224.82869 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.2477, "high": 0.2517, "low": 0.2477, "close": 0.2509, "volume": 64269.5, "close_time": 1764673199999, "quote_volume": 16034.65852, "trades": 370, "taker_buy_base": 24007.0, "taker_buy_quote": 5993.69548 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.2511, "high": 0.2518, "low": 0.2498, "close": 0.2505, "volume": 86389.4, "close_time": 1764676799999, "quote_volume": 21680.40943, "trades": 403, "taker_buy_base": 43053.2, "taker_buy_quote": 10806.76318 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.2506, "high": 0.2509, "low": 0.2483, "close": 0.2496, "volume": 118537.8, "close_time": 1764680399999, "quote_volume": 29570.07462, "trades": 285, "taker_buy_base": 78784.0, "taker_buy_quote": 19649.27093 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.2496, "high": 0.2517, "low": 0.249, "close": 0.2509, "volume": 23756.9, "close_time": 1764683999999, "quote_volume": 5962.33326, "trades": 271, "taker_buy_base": 14600.2, "taker_buy_quote": 3663.34975 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.2509, "high": 0.2547, "low": 0.2505, "close": 0.2543, "volume": 73801.8, "close_time": 1764687599999, "quote_volume": 18697.41342, "trades": 453, "taker_buy_base": 37551.4, "taker_buy_quote": 9518.88908 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.2543, "high": 0.2638, "low": 0.2543, "close": 0.2633, "volume": 199865.5, "close_time": 1764691199999, "quote_volume": 52065.2544, "trades": 1176, "taker_buy_base": 111900.5, "taker_buy_quote": 29178.11094 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.2634, "high": 0.2656, "low": 0.2583, "close": 0.2587, "volume": 341315.1, "close_time": 1764694799999, "quote_volume": 89569.78218, "trades": 1178, "taker_buy_base": 162192.0, "taker_buy_quote": 42574.62075 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.2588, "high": 0.263, "low": 0.2588, "close": 0.261, "volume": 103953.5, "close_time": 1764698399999, "quote_volume": 27104.43237, "trades": 581, "taker_buy_base": 61820.1, "taker_buy_quote": 16110.40247 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.261, "high": 0.2641, "low": 0.261, "close": 0.2637, "volume": 81446.5, "close_time": 1764701999999, "quote_volume": 21415.16624, "trades": 482, "taker_buy_base": 56698.8, "taker_buy_quote": 14911.13283 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.2638, "high": 0.268, "low": 0.2631, "close": 0.2644, "volume": 215859.5, "close_time": 1764705599999, "quote_volume": 57490.47409, "trades": 811, "taker_buy_base": 106034.5, "taker_buy_quote": 28239.98645 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.2645, "high": 0.2647, "low": 0.2616, "close": 0.2623, "volume": 64209.9, "close_time": 1764709199999, "quote_volume": 16904.38989, "trades": 594, "taker_buy_base": 25358.5, "taker_buy_quote": 6673.80986 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.2622, "high": 0.2639, "low": 0.2621, "close": 0.2638, "volume": 11320.8, "close_time": 1764712799999, "quote_volume": 2981.44101, "trades": 174, "taker_buy_base": 6693.0, "taker_buy_quote": 1762.26965 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.2639, "high": 0.2649, "low": 0.2639, "close": 0.2644, "volume": 12881.6, "close_time": 1764716399999, "quote_volume": 3405.82027, "trades": 129, "taker_buy_base": 5390.9, "taker_buy_quote": 1425.84412 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.2647, "high": 0.2649, "low": 0.2625, "close": 0.2626, "volume": 19988.9, "close_time": 1764719999999, "quote_volume": 5276.99572, "trades": 168, "taker_buy_base": 3861.9, "taker_buy_quote": 1018.89335 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.2627, "high": 0.2639, "low": 0.2613, "close": 0.2625, "volume": 28039.2, "close_time": 1764723599999, "quote_volume": 7358.73048, "trades": 267, "taker_buy_base": 10151.4, "taker_buy_quote": 2666.22138 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.2625, "high": 0.2633, "low": 0.2617, "close": 0.2625, "volume": 35744.8, "close_time": 1764727199999, "quote_volume": 9377.42787, "trades": 267, "taker_buy_base": 11853.2, "taker_buy_quote": 3108.41825 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.2624, "high": 0.2657, "low": 0.2623, "close": 0.2641, "volume": 48111.5, "close_time": 1764730799999, "quote_volume": 12713.77191, "trades": 352, "taker_buy_base": 29094.2, "taker_buy_quote": 7688.93929 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.2641, "high": 0.2654, "low": 0.2638, "close": 0.2639, "volume": 26162.0, "close_time": 1764734399999, "quote_volume": 6915.11026, "trades": 222, "taker_buy_base": 14842.8, "taker_buy_quote": 3923.55297 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.2636, "high": 0.2654, "low": 0.2636, "close": 0.2652, "volume": 46105.0, "close_time": 1764737999999, "quote_volume": 12196.73959, "trades": 334, "taker_buy_base": 23227.4, "taker_buy_quote": 6148.16618 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.2652, "high": 0.2662, "low": 0.2649, "close": 0.2656, "volume": 27746.3, "close_time": 1764741599999, "quote_volume": 7366.45034, "trades": 282, "taker_buy_base": 6792.8, "taker_buy_quote": 1803.99131 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.2655, "high": 0.2668, "low": 0.2647, "close": 0.2653, "volume": 30889.4, "close_time": 1764745199999, "quote_volume": 8208.50027, "trades": 306, "taker_buy_base": 8404.9, "taker_buy_quote": 2233.76006 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.2654, "high": 0.2659, "low": 0.2648, "close": 0.2655, "volume": 23895.5, "close_time": 1764748799999, "quote_volume": 6340.65287, "trades": 194, "taker_buy_base": 10859.3, "taker_buy_quote": 2881.74902 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.2655, "high": 0.2671, "low": 0.2642, "close": 0.2663, "volume": 31044.1, "close_time": 1764752399999, "quote_volume": 8231.29556, "trades": 216, "taker_buy_base": 13706.7, "taker_buy_quote": 3638.26822 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.2663, "high": 0.2679, "low": 0.2655, "close": 0.2676, "volume": 35203.2, "close_time": 1764755999999, "quote_volume": 9388.61389, "trades": 285, "taker_buy_base": 20056.1, "taker_buy_quote": 5353.14327 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.2674, "high": 0.2685, "low": 0.2668, "close": 0.2669, "volume": 52175.1, "close_time": 1764759599999, "quote_volume": 13968.7135, "trades": 357, "taker_buy_base": 29719.1, "taker_buy_quote": 7956.68126 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.2669, "high": 0.2715, "low": 0.2659, "close": 0.2699, "volume": 96761.8, "close_time": 1764763199999, "quote_volume": 26005.02767, "trades": 404, "taker_buy_base": 52173.0, "taker_buy_quote": 14019.47049 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.27, "high": 0.2711, "low": 0.2684, "close": 0.2709, "volume": 72115.5, "close_time": 1764766799999, "quote_volume": 19467.17379, "trades": 425, "taker_buy_base": 41093.3, "taker_buy_quote": 11092.11117 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.2709, "high": 0.2711, "low": 0.2695, "close": 0.2698, "volume": 97160.3, "close_time": 1764770399999, "quote_volume": 26276.68619, "trades": 431, "taker_buy_base": 74440.7, "taker_buy_quote": 20132.89737 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.2698, "high": 0.2717, "low": 0.2621, "close": 0.2681, "volume": 480026.1, "close_time": 1764773999999, "quote_volume": 127307.91362, "trades": 1849, "taker_buy_base": 200909.1, "taker_buy_quote": 53316.91498 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.2677, "high": 0.2715, "low": 0.2677, "close": 0.2708, "volume": 60494.1, "close_time": 1764777599999, "quote_volume": 16342.71988, "trades": 821, "taker_buy_base": 31780.1, "taker_buy_quote": 8589.66095 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.2709, "high": 0.2738, "low": 0.2693, "close": 0.2732, "volume": 96038.6, "close_time": 1764781199999, "quote_volume": 26096.91818, "trades": 570, "taker_buy_base": 44899.0, "taker_buy_quote": 12197.21713 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.2735, "high": 0.2744, "low": 0.2721, "close": 0.2739, "volume": 31451.3, "close_time": 1764784799999, "quote_volume": 8602.94013, "trades": 351, "taker_buy_base": 13891.2, "taker_buy_quote": 3800.84908 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.2738, "high": 0.2741, "low": 0.2713, "close": 0.2714, "volume": 42528.3, "close_time": 1764788399999, "quote_volume": 11607.36559, "trades": 370, "taker_buy_base": 21468.8, "taker_buy_quote": 5864.83266 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.2721, "high": 0.2743, "low": 0.2721, "close": 0.2741, "volume": 11287.8, "close_time": 1764791999999, "quote_volume": 3087.02219, "trades": 146, "taker_buy_base": 4568.8, "taker_buy_quote": 1248.76264 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.274, "high": 0.2766, "low": 0.2737, "close": 0.2753, "volume": 65814.7, "close_time": 1764795599999, "quote_volume": 18103.46818, "trades": 434, "taker_buy_base": 32822.6, "taker_buy_quote": 9026.51313 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.2751, "high": 0.2765, "low": 0.2728, "close": 0.2749, "volume": 76696.2, "close_time": 1764799199999, "quote_volume": 21051.95821, "trades": 471, "taker_buy_base": 33604.1, "taker_buy_quote": 9229.61282 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.2753, "high": 0.2761, "low": 0.2739, "close": 0.2754, "volume": 18592.9, "close_time": 1764802799999, "quote_volume": 5112.73934, "trades": 253, "taker_buy_base": 5743.5, "taker_buy_quote": 1580.43466 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.2759, "high": 0.2763, "low": 0.273, "close": 0.2737, "volume": 163734.5, "close_time": 1764806399999, "quote_volume": 44998.75822, "trades": 437, "taker_buy_base": 85904.8, "taker_buy_quote": 23604.61313 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.2737, "high": 0.3888, "low": 0.2737, "close": 0.321, "volume": 11053964.2, "close_time": 1764809999999, "quote_volume": 3499452.32507, "trades": 38250, "taker_buy_base": 5462191.5, "taker_buy_quote": 1732671.80383 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.3212, "high": 0.3475, "low": 0.3189, "close": 0.3358, "volume": 3836056.3, "close_time": 1764813599999, "quote_volume": 1288841.68097, "trades": 16611, "taker_buy_base": 1999652.6, "taker_buy_quote": 671444.45733 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.3358, "high": 0.3442, "low": 0.3236, "close": 0.3297, "volume": 2530323.9, "close_time": 1764817199999, "quote_volume": 842651.27601, "trades": 13900, "taker_buy_base": 1309320.6, "taker_buy_quote": 436130.17287 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.3294, "high": 0.3368, "low": 0.3219, "close": 0.3287, "volume": 1537354.3, "close_time": 1764820799999, "quote_volume": 506099.63536, "trades": 7163, "taker_buy_base": 750118.6, "taker_buy_quote": 246856.80012 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.3285, "high": 0.3332, "low": 0.314, "close": 0.3147, "volume": 2466533.4, "close_time": 1764824399999, "quote_volume": 797051.48934, "trades": 6056, "taker_buy_base": 1105664.7, "taker_buy_quote": 357382.52636 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.3144, "high": 0.3233, "low": 0.312, "close": 0.312, "volume": 2904851.7, "close_time": 1764827999999, "quote_volume": 921882.8797, "trades": 5914, "taker_buy_base": 1702501.7, "taker_buy_quote": 540608.32199 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.3122, "high": 0.3173, "low": 0.3083, "close": 0.317, "volume": 1097209.8, "close_time": 1764831599999, "quote_volume": 343294.85284, "trades": 2351, "taker_buy_base": 565826.5, "taker_buy_quote": 177338.23852 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.317, "high": 0.3179, "low": 0.3057, "close": 0.3061, "volume": 1251267.2, "close_time": 1764835199999, "quote_volume": 393102.52855, "trades": 2766, "taker_buy_base": 668761.6, "taker_buy_quote": 210289.66515 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.3065, "high": 0.3069, "low": 0.298, "close": 0.3017, "volume": 1169563.3, "close_time": 1764838799999, "quote_volume": 353402.15111, "trades": 2467, "taker_buy_base": 549527.1, "taker_buy_quote": 166216.7683 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.3017, "high": 0.3028, "low": 0.2953, "close": 0.3007, "volume": 932272.8, "close_time": 1764842399999, "quote_volume": 278892.3614, "trades": 2539, "taker_buy_base": 483299.7, "taker_buy_quote": 144638.07293 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.3008, "high": 0.3036, "low": 0.2978, "close": 0.2979, "volume": 663910.9, "close_time": 1764845999999, "quote_volume": 199520.02693, "trades": 1763, "taker_buy_base": 343738.9, "taker_buy_quote": 103376.17055 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.2978, "high": 0.3009, "low": 0.2955, "close": 0.2967, "volume": 570673.1, "close_time": 1764849599999, "quote_volume": 170107.98007, "trades": 1366, "taker_buy_base": 225814.4, "taker_buy_quote": 67396.88176 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.2969, "high": 0.2974, "low": 0.2864, "close": 0.2873, "volume": 1171499.7, "close_time": 1764853199999, "quote_volume": 340912.51435, "trades": 3006, "taker_buy_base": 417882.2, "taker_buy_quote": 121500.29462 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.2873, "high": 0.2901, "low": 0.2807, "close": 0.2829, "volume": 880314.1, "close_time": 1764856799999, "quote_volume": 251135.08586, "trades": 2536, "taker_buy_base": 339848.0, "taker_buy_quote": 97177.08121 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.283, "high": 0.2859, "low": 0.2811, "close": 0.2822, "volume": 739381.3, "close_time": 1764860399999, "quote_volume": 209478.79405, "trades": 1670, "taker_buy_base": 330215.0, "taker_buy_quote": 93586.22405 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.2823, "high": 0.287, "low": 0.282, "close": 0.2854, "volume": 703432.7, "close_time": 1764863999999, "quote_volume": 200715.57242, "trades": 1494, "taker_buy_base": 314416.0, "taker_buy_quote": 89610.76954 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.2854, "high": 0.2872, "low": 0.2837, "close": 0.2839, "volume": 606488.5, "close_time": 1764867599999, "quote_volume": 173024.17553, "trades": 1759, "taker_buy_base": 311095.1, "taker_buy_quote": 88747.1483 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.2839, "high": 0.2851, "low": 0.2822, "close": 0.2839, "volume": 103657.6, "close_time": 1764871199999, "quote_volume": 29409.71478, "trades": 566, "taker_buy_base": 63100.6, "taker_buy_quote": 17903.74869 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.2839, "high": 0.2853, "low": 0.2811, "close": 0.2816, "volume": 331071.5, "close_time": 1764874799999, "quote_volume": 93575.06511, "trades": 799, "taker_buy_base": 125710.9, "taker_buy_quote": 35543.8321 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.2817, "high": 0.2832, "low": 0.2761, "close": 0.2815, "volume": 557495.1, "close_time": 1764878399999, "quote_volume": 155874.79548, "trades": 1460, "taker_buy_base": 283265.9, "taker_buy_quote": 79147.40002 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.2816, "high": 0.2825, "low": 0.2791, "close": 0.2815, "volume": 147699.7, "close_time": 1764881999999, "quote_volume": 41446.38143, "trades": 517, "taker_buy_base": 61691.7, "taker_buy_quote": 17295.94153 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.2814, "high": 0.2818, "low": 0.2792, "close": 0.2792, "volume": 106556.0, "close_time": 1764885599999, "quote_volume": 29894.29004, "trades": 351, "taker_buy_base": 44149.0, "taker_buy_quote": 12385.7593 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.2793, "high": 0.2836, "low": 0.2793, "close": 0.2835, "volume": 248627.3, "close_time": 1764889199999, "quote_volume": 70001.55184, "trades": 780, "taker_buy_base": 126254.7, "taker_buy_quote": 35556.20078 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.2832, "high": 0.2876, "low": 0.2826, "close": 0.2848, "volume": 886350.9, "close_time": 1764892799999, "quote_volume": 252782.19725, "trades": 2703, "taker_buy_base": 531581.2, "taker_buy_quote": 151634.763 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.2846, "high": 0.2873, "low": 0.274, "close": 0.2746, "volume": 1657035.7, "close_time": 1764896399999, "quote_volume": 461108.44605, "trades": 4672, "taker_buy_base": 690640.3, "taker_buy_quote": 193033.03348 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.2744, "high": 0.2772, "low": 0.2741, "close": 0.276, "volume": 473608.2, "close_time": 1764899999999, "quote_volume": 130463.82668, "trades": 1635, "taker_buy_base": 182446.0, "taker_buy_quote": 50282.90398 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.2762, "high": 0.2782, "low": 0.274, "close": 0.277, "volume": 468013.5, "close_time": 1764903599999, "quote_volume": 128996.24238, "trades": 1171, "taker_buy_base": 222514.1, "taker_buy_quote": 61350.63401 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.2771, "high": 0.2781, "low": 0.2724, "close": 0.2734, "volume": 402696.0, "close_time": 1764907199999, "quote_volume": 110692.10234, "trades": 1493, "taker_buy_base": 125463.2, "taker_buy_quote": 34531.44878 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.2736, "high": 0.2743, "low": 0.2684, "close": 0.2708, "volume": 1099412.4, "close_time": 1764910799999, "quote_volume": 297547.40635, "trades": 3431, "taker_buy_base": 494047.9, "taker_buy_quote": 133712.7383 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.2709, "high": 0.2719, "low": 0.2687, "close": 0.2703, "volume": 775496.6, "close_time": 1764914399999, "quote_volume": 209754.48283, "trades": 1573, "taker_buy_base": 437116.6, "taker_buy_quote": 118217.24818 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.2703, "high": 0.2722, "low": 0.2673, "close": 0.2692, "volume": 643466.0, "close_time": 1764917999999, "quote_volume": 173690.48732, "trades": 1469, "taker_buy_base": 314696.6, "taker_buy_quote": 85006.82534 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.2691, "high": 0.2707, "low": 0.2689, "close": 0.2696, "volume": 414273.9, "close_time": 1764921599999, "quote_volume": 111728.27804, "trades": 1641, "taker_buy_base": 224718.7, "taker_buy_quote": 60601.92768 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.2694, "high": 0.2699, "low": 0.2659, "close": 0.267, "volume": 345133.8, "close_time": 1764925199999, "quote_volume": 92355.10168, "trades": 1676, "taker_buy_base": 139832.2, "taker_buy_quote": 37435.86885 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.2671, "high": 0.2671, "low": 0.2616, "close": 0.2634, "volume": 637992.3, "close_time": 1764928799999, "quote_volume": 168141.58045, "trades": 1940, "taker_buy_base": 344674.7, "taker_buy_quote": 90760.20264 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.2634, "high": 0.2731, "low": 0.2634, "close": 0.2723, "volume": 3183521.4, "close_time": 1764932399999, "quote_volume": 858284.44578, "trades": 5823, "taker_buy_base": 1399867.6, "taker_buy_quote": 377348.3596 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.2723, "high": 0.2751, "low": 0.2707, "close": 0.2735, "volume": 1286575.1, "close_time": 1764935999999, "quote_volume": 351611.62089, "trades": 2901, "taker_buy_base": 598974.0, "taker_buy_quote": 163715.56365 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.2736, "high": 0.2809, "low": 0.2731, "close": 0.2798, "volume": 2118955.4, "close_time": 1764939599999, "quote_volume": 588314.53465, "trades": 3289, "taker_buy_base": 1002680.1, "taker_buy_quote": 278470.25027 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.2797, "high": 0.2867, "low": 0.2729, "close": 0.274, "volume": 2269527.2, "close_time": 1764943199999, "quote_volume": 635449.10574, "trades": 4965, "taker_buy_base": 1117353.5, "taker_buy_quote": 312961.18931 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.274, "high": 0.2791, "low": 0.2734, "close": 0.278, "volume": 567623.4, "close_time": 1764946799999, "quote_volume": 157467.53501, "trades": 2760, "taker_buy_base": 302526.7, "taker_buy_quote": 83989.91918 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.2782, "high": 0.2842, "low": 0.2753, "close": 0.276, "volume": 764560.6, "close_time": 1764950399999, "quote_volume": 214937.05327, "trades": 3338, "taker_buy_base": 403807.7, "taker_buy_quote": 113676.28032 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.2762, "high": 0.2768, "low": 0.2649, "close": 0.2671, "volume": 454449.2, "close_time": 1764953999999, "quote_volume": 123077.95249, "trades": 2549, "taker_buy_base": 208935.4, "taker_buy_quote": 56684.87932 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.2673, "high": 0.2674, "low": 0.2626, "close": 0.2638, "volume": 206573.3, "close_time": 1764957599999, "quote_volume": 54664.3204, "trades": 1551, "taker_buy_base": 70720.7, "taker_buy_quote": 18708.35676 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.2638, "high": 0.266, "low": 0.2617, "close": 0.2617, "volume": 728958.2, "close_time": 1764961199999, "quote_volume": 192748.90225, "trades": 2973, "taker_buy_base": 427146.9, "taker_buy_quote": 113020.56064 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.2619, "high": 0.2634, "low": 0.2614, "close": 0.2616, "volume": 215767.3, "close_time": 1764964799999, "quote_volume": 56641.04772, "trades": 1319, "taker_buy_base": 90161.1, "taker_buy_quote": 23675.49742 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.2617, "high": 0.2625, "low": 0.2593, "close": 0.26, "volume": 153961.0, "close_time": 1764968399999, "quote_volume": 40181.14229, "trades": 925, "taker_buy_base": 43623.2, "taker_buy_quote": 11385.58099 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.2602, "high": 0.2625, "low": 0.2592, "close": 0.2598, "volume": 386663.6, "close_time": 1764971999999, "quote_volume": 100837.83669, "trades": 1195, "taker_buy_base": 166319.6, "taker_buy_quote": 43452.63879 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.2599, "high": 0.2632, "low": 0.2588, "close": 0.2629, "volume": 270182.8, "close_time": 1764975599999, "quote_volume": 70461.59268, "trades": 1221, "taker_buy_base": 162736.1, "taker_buy_quote": 42483.26827 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.2626, "high": 0.2688, "low": 0.2612, "close": 0.2647, "volume": 411203.0, "close_time": 1764979199999, "quote_volume": 109083.64296, "trades": 1489, "taker_buy_base": 213373.6, "taker_buy_quote": 56720.12043 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.265, "high": 0.2807, "low": 0.2568, "close": 0.2638, "volume": 2408859.6, "close_time": 1764982799999, "quote_volume": 645202.12682, "trades": 7765, "taker_buy_base": 1144583.7, "taker_buy_quote": 307520.61906 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.2635, "high": 0.2682, "low": 0.2635, "close": 0.2647, "volume": 395547.5, "close_time": 1764986399999, "quote_volume": 105000.13839, "trades": 965, "taker_buy_base": 187569.5, "taker_buy_quote": 49792.20402 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.2647, "high": 0.2681, "low": 0.2643, "close": 0.2672, "volume": 231793.3, "close_time": 1764989999999, "quote_volume": 61719.2415, "trades": 619, "taker_buy_base": 136176.2, "taker_buy_quote": 36257.84157 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.2673, "high": 0.27, "low": 0.267, "close": 0.269, "volume": 155520.5, "close_time": 1764993599999, "quote_volume": 41707.40347, "trades": 308, "taker_buy_base": 80946.8, "taker_buy_quote": 21710.22268 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.2689, "high": 0.2703, "low": 0.2654, "close": 0.2661, "volume": 193534.1, "close_time": 1764997199999, "quote_volume": 51792.73828, "trades": 406, "taker_buy_base": 97503.2, "taker_buy_quote": 26084.89115 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.2662, "high": 0.2705, "low": 0.2658, "close": 0.2698, "volume": 79927.6, "close_time": 1765000799999, "quote_volume": 21465.32413, "trades": 302, "taker_buy_base": 44188.9, "taker_buy_quote": 11866.71903 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.2695, "high": 0.27, "low": 0.2661, "close": 0.2663, "volume": 135668.1, "close_time": 1765004399999, "quote_volume": 36392.39593, "trades": 567, "taker_buy_base": 58093.0, "taker_buy_quote": 15593.60922 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.2663, "high": 0.267, "low": 0.2645, "close": 0.2649, "volume": 112420.4, "close_time": 1765007999999, "quote_volume": 29870.7155, "trades": 324, "taker_buy_base": 39929.8, "taker_buy_quote": 10610.27451 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.2648, "high": 0.2656, "low": 0.2615, "close": 0.2626, "volume": 240838.0, "close_time": 1765011599999, "quote_volume": 63524.16113, "trades": 742, "taker_buy_base": 115732.8, "taker_buy_quote": 30520.55823 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.2625, "high": 0.2651, "low": 0.2615, "close": 0.2647, "volume": 80864.9, "close_time": 1765015199999, "quote_volume": 21319.67427, "trades": 376, "taker_buy_base": 37000.9, "taker_buy_quote": 9751.34376 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.2645, "high": 0.2664, "low": 0.2637, "close": 0.2659, "volume": 173571.4, "close_time": 1765018799999, "quote_volume": 46007.44234, "trades": 543, "taker_buy_base": 106942.9, "taker_buy_quote": 28350.81029 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.2657, "high": 0.2679, "low": 0.2653, "close": 0.2676, "volume": 124665.6, "close_time": 1765022399999, "quote_volume": 33252.71981, "trades": 820, "taker_buy_base": 79939.6, "taker_buy_quote": 21315.2088 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.2675, "high": 0.2681, "low": 0.2658, "close": 0.2663, "volume": 78081.7, "close_time": 1765025999999, "quote_volume": 20827.87093, "trades": 637, "taker_buy_base": 58145.6, "taker_buy_quote": 15509.38274 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.2661, "high": 0.2664, "low": 0.2628, "close": 0.2634, "volume": 311842.3, "close_time": 1765029599999, "quote_volume": 82337.67731, "trades": 1624, "taker_buy_base": 167404.9, "taker_buy_quote": 44187.80201 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.2633, "high": 0.2665, "low": 0.2631, "close": 0.2648, "volume": 169391.2, "close_time": 1765033199999, "quote_volume": 44803.90041, "trades": 700, "taker_buy_base": 86052.1, "taker_buy_quote": 22756.8014 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.2647, "high": 0.2652, "low": 0.2637, "close": 0.2645, "volume": 110189.6, "close_time": 1765036799999, "quote_volume": 29167.98426, "trades": 616, "taker_buy_base": 81915.9, "taker_buy_quote": 21686.0697 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.2645, "high": 0.2667, "low": 0.2643, "close": 0.2657, "volume": 65454.1, "close_time": 1765040399999, "quote_volume": 17408.57985, "trades": 615, "taker_buy_base": 45503.9, "taker_buy_quote": 12101.96843 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.2656, "high": 0.2704, "low": 0.2654, "close": 0.2689, "volume": 146430.7, "close_time": 1765043999999, "quote_volume": 39282.83087, "trades": 899, "taker_buy_base": 103691.7, "taker_buy_quote": 27796.7702 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.2687, "high": 0.269, "low": 0.2667, "close": 0.267, "volume": 50518.5, "close_time": 1765047599999, "quote_volume": 13527.75306, "trades": 273, "taker_buy_base": 28131.2, "taker_buy_quote": 7533.9462 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.267, "high": 0.268, "low": 0.2638, "close": 0.2644, "volume": 94972.6, "close_time": 1765051199999, "quote_volume": 25225.8908, "trades": 478, "taker_buy_base": 37740.8, "taker_buy_quote": 10026.51654 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.2644, "high": 0.2649, "low": 0.264, "close": 0.2641, "volume": 18834.8, "close_time": 1765054799999, "quote_volume": 4979.17522, "trades": 142, "taker_buy_base": 10650.5, "taker_buy_quote": 2815.56952 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.2641, "high": 0.2667, "low": 0.2632, "close": 0.2641, "volume": 72693.4, "close_time": 1765058399999, "quote_volume": 19226.24372, "trades": 283, "taker_buy_base": 29053.3, "taker_buy_quote": 7703.31213 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.2641, "high": 0.2652, "low": 0.2633, "close": 0.2637, "volume": 53260.9, "close_time": 1765061999999, "quote_volume": 14064.38081, "trades": 387, "taker_buy_base": 28853.6, "taker_buy_quote": 7621.58811 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.2635, "high": 0.2646, "low": 0.2619, "close": 0.2631, "volume": 117652.5, "close_time": 1765065599999, "quote_volume": 30964.02199, "trades": 469, "taker_buy_base": 53991.7, "taker_buy_quote": 14216.63369 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.2632, "high": 0.2662, "low": 0.2621, "close": 0.2635, "volume": 264206.8, "close_time": 1765069199999, "quote_volume": 69774.0293, "trades": 799, "taker_buy_base": 145681.1, "taker_buy_quote": 38488.01301 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.2634, "high": 0.2665, "low": 0.2627, "close": 0.2657, "volume": 245135.8, "close_time": 1765072799999, "quote_volume": 64909.14493, "trades": 822, "taker_buy_base": 102189.4, "taker_buy_quote": 27073.99609 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.2655, "high": 0.2795, "low": 0.2632, "close": 0.2757, "volume": 2958692.3, "close_time": 1765076399999, "quote_volume": 795880.13959, "trades": 4638, "taker_buy_base": 1128119.4, "taker_buy_quote": 303656.13626 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.2758, "high": 0.2981, "low": 0.272, "close": 0.2939, "volume": 3239536.6, "close_time": 1765079999999, "quote_volume": 924081.28478, "trades": 8649, "taker_buy_base": 1698125.9, "taker_buy_quote": 485287.28924 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.2937, "high": 0.3057, "low": 0.2868, "close": 0.2872, "volume": 3199653.8, "close_time": 1765083599999, "quote_volume": 947263.82964, "trades": 8682, "taker_buy_base": 1541068.1, "taker_buy_quote": 456896.54115 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.2872, "high": 0.2895, "low": 0.2816, "close": 0.2835, "volume": 479007.1, "close_time": 1765087199999, "quote_volume": 136314.12767, "trades": 2214, "taker_buy_base": 213352.3, "taker_buy_quote": 60774.36117 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.2835, "high": 0.2854, "low": 0.2793, "close": 0.2832, "volume": 405282.1, "close_time": 1765090799999, "quote_volume": 114148.26703, "trades": 1780, "taker_buy_base": 206058.7, "taker_buy_quote": 58072.45125 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.2834, "high": 0.287, "low": 0.2756, "close": 0.2771, "volume": 759639.0, "close_time": 1765094399999, "quote_volume": 214193.42477, "trades": 2594, "taker_buy_base": 397035.7, "taker_buy_quote": 112276.69728 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.2772, "high": 0.2791, "low": 0.2741, "close": 0.2754, "volume": 416847.7, "close_time": 1765097999999, "quote_volume": 115228.98368, "trades": 1542, "taker_buy_base": 221317.7, "taker_buy_quote": 61230.38387 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.2754, "high": 0.2765, "low": 0.2727, "close": 0.2732, "volume": 241112.9, "close_time": 1765101599999, "quote_volume": 66132.20864, "trades": 830, "taker_buy_base": 91559.1, "taker_buy_quote": 25096.83584 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.2732, "high": 0.2759, "low": 0.2732, "close": 0.2739, "volume": 289948.7, "close_time": 1765105199999, "quote_volume": 79654.42986, "trades": 805, "taker_buy_base": 162031.3, "taker_buy_quote": 44509.63557 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.2739, "high": 0.2777, "low": 0.2734, "close": 0.2744, "volume": 191947.1, "close_time": 1765108799999, "quote_volume": 52887.82199, "trades": 695, "taker_buy_base": 115179.6, "taker_buy_quote": 31723.08871 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.2745, "high": 0.275, "low": 0.2697, "close": 0.2715, "volume": 431084.2, "close_time": 1765112399999, "quote_volume": 117301.57251, "trades": 1128, "taker_buy_base": 192605.9, "taker_buy_quote": 52426.54209 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.2717, "high": 0.2723, "low": 0.2635, "close": 0.2642, "volume": 733742.0, "close_time": 1765115999999, "quote_volume": 195931.9513, "trades": 1749, "taker_buy_base": 349884.3, "taker_buy_quote": 93521.15087 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.264, "high": 0.2648, "low": 0.2565, "close": 0.2573, "volume": 702104.2, "close_time": 1765119599999, "quote_volume": 182244.78232, "trades": 2107, "taker_buy_base": 314131.4, "taker_buy_quote": 81416.8033 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.2573, "high": 0.2655, "low": 0.2568, "close": 0.2646, "volume": 303061.6, "close_time": 1765123199999, "quote_volume": 79218.15752, "trades": 1003, "taker_buy_base": 167684.3, "taker_buy_quote": 43809.53683 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.2642, "high": 0.2642, "low": 0.261, "close": 0.2627, "volume": 139533.9, "close_time": 1765126799999, "quote_volume": 36640.98673, "trades": 460, "taker_buy_base": 56847.9, "taker_buy_quote": 14925.0949 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.2627, "high": 0.2671, "low": 0.2618, "close": 0.2653, "volume": 279332.2, "close_time": 1765130399999, "quote_volume": 73914.33215, "trades": 890, "taker_buy_base": 144818.5, "taker_buy_quote": 38300.91652 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.2653, "high": 0.2676, "low": 0.265, "close": 0.2654, "volume": 196493.6, "close_time": 1765133999999, "quote_volume": 52334.82117, "trades": 722, "taker_buy_base": 137900.0, "taker_buy_quote": 36742.64747 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.2654, "high": 0.2667, "low": 0.2645, "close": 0.2665, "volume": 128806.7, "close_time": 1765137599999, "quote_volume": 34193.42666, "trades": 430, "taker_buy_base": 80661.0, "taker_buy_quote": 21405.60084 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.2663, "high": 0.2668, "low": 0.2659, "close": 0.2666, "volume": 36703.2, "close_time": 1765141199999, "quote_volume": 9777.80666, "trades": 165, "taker_buy_base": 14105.2, "taker_buy_quote": 3758.40326 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.2667, "high": 0.267, "low": 0.2603, "close": 0.2614, "volume": 80683.1, "close_time": 1765144799999, "quote_volume": 21279.45961, "trades": 410, "taker_buy_base": 31962.9, "taker_buy_quote": 8426.09123 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.2611, "high": 0.2611, "low": 0.2551, "close": 0.2582, "volume": 310571.3, "close_time": 1765148399999, "quote_volume": 80071.46504, "trades": 1286, "taker_buy_base": 159504.8, "taker_buy_quote": 41123.29536 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.2577, "high": 0.2581, "low": 0.256, "close": 0.2581, "volume": 43852.1, "close_time": 1765151999999, "quote_volume": 11274.74731, "trades": 341, "taker_buy_base": 21630.4, "taker_buy_quote": 5557.03812 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.258, "high": 0.2605, "low": 0.2495, "close": 0.2504, "volume": 1025104.1, "close_time": 1765155599999, "quote_volume": 260750.77125, "trades": 3094, "taker_buy_base": 471864.7, "taker_buy_quote": 120191.24055 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.2503, "high": 0.2566, "low": 0.25, "close": 0.2545, "volume": 187753.8, "close_time": 1765159199999, "quote_volume": 47859.88423, "trades": 1085, "taker_buy_base": 82297.5, "taker_buy_quote": 20938.6137 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.2545, "high": 0.2563, "low": 0.2544, "close": 0.2558, "volume": 136021.6, "close_time": 1765162799999, "quote_volume": 34765.6089, "trades": 869, "taker_buy_base": 92718.7, "taker_buy_quote": 23693.71437 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.2559, "high": 0.2579, "low": 0.2556, "close": 0.2566, "volume": 231443.0, "close_time": 1765166399999, "quote_volume": 59410.65655, "trades": 1035, "taker_buy_base": 109618.7, "taker_buy_quote": 28144.41492 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.2566, "high": 0.2598, "low": 0.2566, "close": 0.258, "volume": 153690.3, "close_time": 1765169999999, "quote_volume": 39666.59189, "trades": 926, "taker_buy_base": 112065.5, "taker_buy_quote": 28928.82174 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.258, "high": 0.2583, "low": 0.257, "close": 0.2577, "volume": 106442.8, "close_time": 1765173599999, "quote_volume": 27421.53122, "trades": 817, "taker_buy_base": 56323.7, "taker_buy_quote": 14513.88928 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.2579, "high": 0.2604, "low": 0.2575, "close": 0.2598, "volume": 103980.0, "close_time": 1765177199999, "quote_volume": 26904.11233, "trades": 742, "taker_buy_base": 67047.8, "taker_buy_quote": 17348.72638 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.2598, "high": 0.2609, "low": 0.2585, "close": 0.26, "volume": 150489.4, "close_time": 1765180799999, "quote_volume": 39101.20268, "trades": 898, "taker_buy_base": 87698.2, "taker_buy_quote": 22792.12706 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.2599, "high": 0.2606, "low": 0.2585, "close": 0.2604, "volume": 139200.7, "close_time": 1765184399999, "quote_volume": 36105.10146, "trades": 751, "taker_buy_base": 72714.3, "taker_buy_quote": 18869.69434 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.2603, "high": 0.2632, "low": 0.2603, "close": 0.2622, "volume": 176157.9, "close_time": 1765187999999, "quote_volume": 46208.48888, "trades": 807, "taker_buy_base": 131786.5, "taker_buy_quote": 34565.15142 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.2623, "high": 0.2645, "low": 0.262, "close": 0.2645, "volume": 134094.6, "close_time": 1765191599999, "quote_volume": 35262.82013, "trades": 695, "taker_buy_base": 109149.6, "taker_buy_quote": 28706.39399 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.2645, "high": 0.2649, "low": 0.2605, "close": 0.2614, "volume": 230641.8, "close_time": 1765195199999, "quote_volume": 60514.99736, "trades": 958, "taker_buy_base": 148749.8, "taker_buy_quote": 39040.7053 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.2614, "high": 0.2637, "low": 0.2613, "close": 0.2635, "volume": 145709.6, "close_time": 1765198799999, "quote_volume": 38231.07836, "trades": 920, "taker_buy_base": 93965.5, "taker_buy_quote": 24656.48822 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.2635, "high": 0.2649, "low": 0.2624, "close": 0.2641, "volume": 158135.8, "close_time": 1765202399999, "quote_volume": 41720.98371, "trades": 1525, "taker_buy_base": 96893.6, "taker_buy_quote": 25568.06386 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.264, "high": 0.2661, "low": 0.2605, "close": 0.261, "volume": 364591.0, "close_time": 1765205999999, "quote_volume": 95850.04144, "trades": 1306, "taker_buy_base": 184518.8, "taker_buy_quote": 48539.20388 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.2609, "high": 0.262, "low": 0.2583, "close": 0.2607, "volume": 122635.2, "close_time": 1765209599999, "quote_volume": 31917.9227, "trades": 584, "taker_buy_base": 64993.6, "taker_buy_quote": 16915.68048 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.2605, "high": 0.263, "low": 0.2592, "close": 0.2621, "volume": 100872.7, "close_time": 1765213199999, "quote_volume": 26367.52356, "trades": 454, "taker_buy_base": 55647.2, "taker_buy_quote": 14543.34977 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.2623, "high": 0.2631, "low": 0.2593, "close": 0.2603, "volume": 60694.0, "close_time": 1765216799999, "quote_volume": 15879.64316, "trades": 289, "taker_buy_base": 16934.2, "taker_buy_quote": 4431.45635 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.2604, "high": 0.2606, "low": 0.2555, "close": 0.2563, "volume": 69428.3, "close_time": 1765220399999, "quote_volume": 17944.79109, "trades": 306, "taker_buy_base": 25757.9, "taker_buy_quote": 6654.94493 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.2564, "high": 0.2573, "low": 0.2557, "close": 0.2566, "volume": 27222.9, "close_time": 1765223999999, "quote_volume": 6982.1995, "trades": 148, "taker_buy_base": 14297.4, "taker_buy_quote": 3667.88741 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.2565, "high": 0.2593, "low": 0.2565, "close": 0.2589, "volume": 45581.4, "close_time": 1765227599999, "quote_volume": 11753.96151, "trades": 245, "taker_buy_base": 30128.2, "taker_buy_quote": 7767.52171 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.2591, "high": 0.2603, "low": 0.2585, "close": 0.26, "volume": 35147.8, "close_time": 1765231199999, "quote_volume": 9112.0505, "trades": 222, "taker_buy_base": 21126.5, "taker_buy_quote": 5475.24459 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.2602, "high": 0.2602, "low": 0.258, "close": 0.2585, "volume": 42134.6, "close_time": 1765234799999, "quote_volume": 10897.67919, "trades": 105, "taker_buy_base": 12445.2, "taker_buy_quote": 3217.28085 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.2586, "high": 0.2593, "low": 0.2575, "close": 0.2588, "volume": 32542.1, "close_time": 1765238399999, "quote_volume": 8423.09479, "trades": 184, "taker_buy_base": 15528.1, "taker_buy_quote": 4017.14463 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.259, "high": 0.2606, "low": 0.2583, "close": 0.2583, "volume": 56455.8, "close_time": 1765241999999, "quote_volume": 14655.2394, "trades": 229, "taker_buy_base": 19954.3, "taker_buy_quote": 5181.15529 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.2584, "high": 0.259, "low": 0.2571, "close": 0.2576, "volume": 46710.2, "close_time": 1765245599999, "quote_volume": 12057.26084, "trades": 306, "taker_buy_base": 21162.5, "taker_buy_quote": 5467.33552 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.2578, "high": 0.2603, "low": 0.2578, "close": 0.2584, "volume": 51391.5, "close_time": 1765249199999, "quote_volume": 13309.28261, "trades": 302, "taker_buy_base": 16369.6, "taker_buy_quote": 4241.18598 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.2584, "high": 0.26, "low": 0.2568, "close": 0.2597, "volume": 56724.9, "close_time": 1765252799999, "quote_volume": 14668.2886, "trades": 355, "taker_buy_base": 25707.7, "taker_buy_quote": 6645.62695 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.2596, "high": 0.2596, "low": 0.2569, "close": 0.258, "volume": 77189.0, "close_time": 1765256399999, "quote_volume": 19944.73889, "trades": 349, "taker_buy_base": 34268.2, "taker_buy_quote": 8854.76953 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.2583, "high": 0.259, "low": 0.2565, "close": 0.2577, "volume": 41286.3, "close_time": 1765259999999, "quote_volume": 10630.16828, "trades": 198, "taker_buy_base": 14661.9, "taker_buy_quote": 3778.78245 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.2576, "high": 0.2591, "low": 0.2568, "close": 0.2589, "volume": 106616.6, "close_time": 1765263599999, "quote_volume": 27522.13132, "trades": 697, "taker_buy_base": 82106.2, "taker_buy_quote": 21203.01727 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.2589, "high": 0.2697, "low": 0.2586, "close": 0.2615, "volume": 646772.9, "close_time": 1765267199999, "quote_volume": 171557.68591, "trades": 2505, "taker_buy_base": 349916.9, "taker_buy_quote": 92721.44237 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.2613, "high": 0.2614, "low": 0.2585, "close": 0.2597, "volume": 113487.7, "close_time": 1765270799999, "quote_volume": 29482.72585, "trades": 585, "taker_buy_base": 47184.2, "taker_buy_quote": 12259.89641 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.2596, "high": 0.2599, "low": 0.2577, "close": 0.2589, "volume": 78864.8, "close_time": 1765274399999, "quote_volume": 20421.30314, "trades": 317, "taker_buy_base": 36688.7, "taker_buy_quote": 9498.0939 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.2588, "high": 0.2603, "low": 0.2582, "close": 0.2602, "volume": 80915.0, "close_time": 1765277999999, "quote_volume": 20972.27293, "trades": 301, "taker_buy_base": 30138.9, "taker_buy_quote": 7812.81111 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.2601, "high": 0.2606, "low": 0.2594, "close": 0.2603, "volume": 81846.9, "close_time": 1765281599999, "quote_volume": 21267.8753, "trades": 309, "taker_buy_base": 19494.8, "taker_buy_quote": 5067.97383 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.2602, "high": 0.2624, "low": 0.2599, "close": 0.2621, "volume": 27427.9, "close_time": 1765285199999, "quote_volume": 7162.03218, "trades": 183, "taker_buy_base": 10674.6, "taker_buy_quote": 2788.6817 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.2621, "high": 0.263, "low": 0.2603, "close": 0.2609, "volume": 76787.6, "close_time": 1765288799999, "quote_volume": 20112.73338, "trades": 285, "taker_buy_base": 33145.8, "taker_buy_quote": 8686.31503 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.2611, "high": 0.2621, "low": 0.259, "close": 0.2602, "volume": 56578.8, "close_time": 1765292399999, "quote_volume": 14721.27306, "trades": 334, "taker_buy_base": 20640.1, "taker_buy_quote": 5369.4065 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.2604, "high": 0.2715, "low": 0.2604, "close": 0.271, "volume": 306465.7, "close_time": 1765295999999, "quote_volume": 81368.15585, "trades": 1380, "taker_buy_base": 186564.8, "taker_buy_quote": 49548.77913 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.2712, "high": 0.2733, "low": 0.2696, "close": 0.2726, "volume": 229330.6, "close_time": 1765299599999, "quote_volume": 62231.90244, "trades": 924, "taker_buy_base": 107321.2, "taker_buy_quote": 29139.57298 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.2728, "high": 0.2759, "low": 0.2721, "close": 0.2739, "volume": 154296.5, "close_time": 1765303199999, "quote_volume": 42379.61132, "trades": 709, "taker_buy_base": 72749.8, "taker_buy_quote": 19985.22104 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.274, "high": 0.2745, "low": 0.2723, "close": 0.2737, "volume": 92892.6, "close_time": 1765306799999, "quote_volume": 25396.78479, "trades": 344, "taker_buy_base": 42280.1, "taker_buy_quote": 11559.83475 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.2737, "high": 0.2741, "low": 0.2723, "close": 0.2735, "volume": 17878.6, "close_time": 1765310399999, "quote_volume": 4883.75754, "trades": 196, "taker_buy_base": 7405.2, "taker_buy_quote": 2023.17397 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.2732, "high": 0.2732, "low": 0.2697, "close": 0.2725, "volume": 32237.4, "close_time": 1765313999999, "quote_volume": 8748.23493, "trades": 330, "taker_buy_base": 9598.2, "taker_buy_quote": 2603.58071 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.2725, "high": 0.2728, "low": 0.2673, "close": 0.2688, "volume": 53354.1, "close_time": 1765317599999, "quote_volume": 14391.57777, "trades": 398, "taker_buy_base": 18555.5, "taker_buy_quote": 5013.24727 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.2691, "high": 0.2726, "low": 0.2691, "close": 0.2721, "volume": 38815.1, "close_time": 1765321199999, "quote_volume": 10510.55277, "trades": 332, "taker_buy_base": 21855.4, "taker_buy_quote": 5926.19313 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.272, "high": 0.2721, "low": 0.2707, "close": 0.271, "volume": 23582.4, "close_time": 1765324799999, "quote_volume": 6397.04565, "trades": 121, "taker_buy_base": 6119.2, "taker_buy_quote": 1660.85273 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.2711, "high": 0.2711, "low": 0.2662, "close": 0.2662, "volume": 197335.1, "close_time": 1765328399999, "quote_volume": 52786.33586, "trades": 757, "taker_buy_base": 48269.2, "taker_buy_quote": 12909.27649 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.2662, "high": 0.2671, "low": 0.2654, "close": 0.2664, "volume": 77564.8, "close_time": 1765331999999, "quote_volume": 20659.81188, "trades": 573, "taker_buy_base": 40684.1, "taker_buy_quote": 10830.64085 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.2666, "high": 0.2678, "low": 0.2661, "close": 0.2678, "volume": 6231.1, "close_time": 1765335599999, "quote_volume": 1665.76815, "trades": 81, "taker_buy_base": 2766.5, "taker_buy_quote": 739.96156 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.2678, "high": 0.2753, "low": 0.2675, "close": 0.2727, "volume": 484387.7, "close_time": 1765339199999, "quote_volume": 131883.74885, "trades": 1652, "taker_buy_base": 294282.4, "taker_buy_quote": 80076.71465 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.2727, "high": 0.2798, "low": 0.2711, "close": 0.2745, "volume": 512959.4, "close_time": 1765342799999, "quote_volume": 141350.8778, "trades": 1802, "taker_buy_base": 194088.5, "taker_buy_quote": 53503.08936 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.2744, "high": 0.2832, "low": 0.2733, "close": 0.2812, "volume": 686729.0, "close_time": 1765346399999, "quote_volume": 191811.28076, "trades": 2601, "taker_buy_base": 406803.5, "taker_buy_quote": 113551.96848 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.2813, "high": 0.2836, "low": 0.2783, "close": 0.2798, "volume": 339437.9, "close_time": 1765349999999, "quote_volume": 95524.05843, "trades": 1868, "taker_buy_base": 142071.6, "taker_buy_quote": 39996.47345 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.2798, "high": 0.2856, "low": 0.276, "close": 0.2851, "volume": 524836.3, "close_time": 1765353599999, "quote_volume": 146783.34157, "trades": 2489, "taker_buy_base": 257548.6, "taker_buy_quote": 71963.72209 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.2851, "high": 0.2866, "low": 0.2729, "close": 0.2762, "volume": 1035911.3, "close_time": 1765357199999, "quote_volume": 289720.14216, "trades": 3764, "taker_buy_base": 445335.1, "taker_buy_quote": 124874.63553 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.2763, "high": 0.2781, "low": 0.2752, "close": 0.2778, "volume": 444556.4, "close_time": 1765360799999, "quote_volume": 122957.80132, "trades": 1272, "taker_buy_base": 231543.9, "taker_buy_quote": 64036.76054 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.2775, "high": 0.2798, "low": 0.2729, "close": 0.274, "volume": 206528.8, "close_time": 1765364399999, "quote_volume": 56966.95715, "trades": 960, "taker_buy_base": 77066.1, "taker_buy_quote": 21251.09185 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.274, "high": 0.2749, "low": 0.273, "close": 0.2735, "volume": 75616.5, "close_time": 1765367999999, "quote_volume": 20698.17476, "trades": 427, "taker_buy_base": 30385.5, "taker_buy_quote": 8317.48753 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.2735, "high": 0.274, "low": 0.2713, "close": 0.2738, "volume": 233649.4, "close_time": 1765371599999, "quote_volume": 63648.62105, "trades": 676, "taker_buy_base": 83288.3, "taker_buy_quote": 22706.03057 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.2739, "high": 0.2741, "low": 0.2722, "close": 0.2727, "volume": 52104.1, "close_time": 1765375199999, "quote_volume": 14218.80383, "trades": 422, "taker_buy_base": 26411.2, "taker_buy_quote": 7207.94112 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.2728, "high": 0.2729, "low": 0.2698, "close": 0.2716, "volume": 61683.0, "close_time": 1765378799999, "quote_volume": 16731.40579, "trades": 525, "taker_buy_base": 27506.7, "taker_buy_quote": 7469.13857 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.2717, "high": 0.2738, "low": 0.2696, "close": 0.2708, "volume": 163261.2, "close_time": 1765382399999, "quote_volume": 44230.85125, "trades": 697, "taker_buy_base": 90157.2, "taker_buy_quote": 24428.91593 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.2707, "high": 0.2746, "low": 0.2702, "close": 0.2738, "volume": 203904.2, "close_time": 1765385999999, "quote_volume": 55587.29768, "trades": 1021, "taker_buy_base": 114656.2, "taker_buy_quote": 31287.01856 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.2736, "high": 0.2746, "low": 0.2719, "close": 0.2727, "volume": 161264.8, "close_time": 1765389599999, "quote_volume": 44075.39455, "trades": 958, "taker_buy_base": 71187.6, "taker_buy_quote": 19465.35521 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.2728, "high": 0.277, "low": 0.2718, "close": 0.2733, "volume": 127847.4, "close_time": 1765393199999, "quote_volume": 34962.3963, "trades": 1032, "taker_buy_base": 60087.5, "taker_buy_quote": 16444.72109 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.2734, "high": 0.277, "low": 0.2702, "close": 0.2755, "volume": 402036.7, "close_time": 1765396799999, "quote_volume": 110243.62294, "trades": 2202, "taker_buy_base": 215059.3, "taker_buy_quote": 58974.99598 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.2755, "high": 0.279, "low": 0.2726, "close": 0.273, "volume": 177057.1, "close_time": 1765400399999, "quote_volume": 48764.74872, "trades": 1191, "taker_buy_base": 84641.8, "taker_buy_quote": 23317.46288 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.2728, "high": 0.2739, "low": 0.2701, "close": 0.2702, "volume": 67273.8, "close_time": 1765403999999, "quote_volume": 18291.24876, "trades": 538, "taker_buy_base": 32364.3, "taker_buy_quote": 8804.59491 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.2704, "high": 0.2714, "low": 0.2666, "close": 0.27, "volume": 176915.5, "close_time": 1765407599999, "quote_volume": 47518.30043, "trades": 621, "taker_buy_base": 63829.2, "taker_buy_quote": 17163.20866 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.2699, "high": 0.2706, "low": 0.2661, "close": 0.2661, "volume": 103775.4, "close_time": 1765411199999, "quote_volume": 27852.60103, "trades": 715, "taker_buy_base": 43653.2, "taker_buy_quote": 11717.9193 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.266, "high": 0.2669, "low": 0.2617, "close": 0.2618, "volume": 120942.4, "close_time": 1765414799999, "quote_volume": 31932.23018, "trades": 627, "taker_buy_base": 47435.2, "taker_buy_quote": 12520.64906 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.2617, "high": 0.262, "low": 0.2585, "close": 0.2594, "volume": 173781.8, "close_time": 1765418399999, "quote_volume": 45215.25905, "trades": 830, "taker_buy_base": 68921.0, "taker_buy_quote": 17926.93589 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.2594, "high": 0.2594, "low": 0.2561, "close": 0.2568, "volume": 120070.1, "close_time": 1765421999999, "quote_volume": 30953.86638, "trades": 611, "taker_buy_base": 45760.6, "taker_buy_quote": 11799.3678 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.2568, "high": 0.2569, "low": 0.2533, "close": 0.2555, "volume": 123010.7, "close_time": 1765425599999, "quote_volume": 31371.02651, "trades": 833, "taker_buy_base": 73693.0, "taker_buy_quote": 18809.88124 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.2553, "high": 0.2583, "low": 0.2544, "close": 0.2578, "volume": 33732.4, "close_time": 1765429199999, "quote_volume": 8644.66522, "trades": 215, "taker_buy_base": 19888.0, "taker_buy_quote": 5107.91947 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.2578, "high": 0.2593, "low": 0.2574, "close": 0.2591, "volume": 30292.2, "close_time": 1765432799999, "quote_volume": 7822.75803, "trades": 182, "taker_buy_base": 15491.0, "taker_buy_quote": 4001.86622 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.2588, "high": 0.2592, "low": 0.257, "close": 0.2577, "volume": 66924.6, "close_time": 1765436399999, "quote_volume": 17261.14315, "trades": 237, "taker_buy_base": 29090.1, "taker_buy_quote": 7507.54564 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.2575, "high": 0.2579, "low": 0.2562, "close": 0.2563, "volume": 77459.2, "close_time": 1765439999999, "quote_volume": 19916.07673, "trades": 280, "taker_buy_base": 40342.5, "taker_buy_quote": 10374.21966 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.2563, "high": 0.2566, "low": 0.2539, "close": 0.254, "volume": 56034.5, "close_time": 1765443599999, "quote_volume": 14279.59228, "trades": 447, "taker_buy_base": 32394.3, "taker_buy_quote": 8260.16812 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.2539, "high": 0.2559, "low": 0.2538, "close": 0.2546, "volume": 43112.0, "close_time": 1765447199999, "quote_volume": 10982.0367, "trades": 278, "taker_buy_base": 21751.5, "taker_buy_quote": 5543.7193 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.2547, "high": 0.2559, "low": 0.2547, "close": 0.2558, "volume": 41390.8, "close_time": 1765450799999, "quote_volume": 10560.47515, "trades": 272, "taker_buy_base": 29058.3, "taker_buy_quote": 7413.1962 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.2557, "high": 0.2577, "low": 0.2556, "close": 0.2565, "volume": 35330.2, "close_time": 1765454399999, "quote_volume": 9070.49741, "trades": 247, "taker_buy_base": 25816.8, "taker_buy_quote": 6627.77515 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.2563, "high": 0.2587, "low": 0.2558, "close": 0.2586, "volume": 62975.3, "close_time": 1765457999999, "quote_volume": 16227.76674, "trades": 312, "taker_buy_base": 27700.5, "taker_buy_quote": 7132.19609 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.2586, "high": 0.2589, "low": 0.2575, "close": 0.2579, "volume": 84616.9, "close_time": 1765461599999, "quote_volume": 21828.12308, "trades": 263, "taker_buy_base": 32790.4, "taker_buy_quote": 8458.2653 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.2582, "high": 0.2591, "low": 0.2558, "close": 0.2576, "volume": 136872.3, "close_time": 1765465199999, "quote_volume": 35260.74083, "trades": 639, "taker_buy_base": 60709.4, "taker_buy_quote": 15637.00854 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.2573, "high": 0.2616, "low": 0.2569, "close": 0.2599, "volume": 48393.4, "close_time": 1765468799999, "quote_volume": 12549.30809, "trades": 417, "taker_buy_base": 27104.7, "taker_buy_quote": 7023.80219 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.2597, "high": 0.2607, "low": 0.2568, "close": 0.2599, "volume": 36312.2, "close_time": 1765472399999, "quote_volume": 9402.13253, "trades": 327, "taker_buy_base": 21481.1, "taker_buy_quote": 5560.61966 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.2599, "high": 0.2615, "low": 0.2592, "close": 0.2602, "volume": 25572.0, "close_time": 1765475999999, "quote_volume": 6661.81452, "trades": 201, "taker_buy_base": 11938.3, "taker_buy_quote": 3111.78798 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.2602, "high": 0.2639, "low": 0.2591, "close": 0.2606, "volume": 140464.5, "close_time": 1765479599999, "quote_volume": 36645.46612, "trades": 598, "taker_buy_base": 49462.6, "taker_buy_quote": 12933.4419 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.2609, "high": 0.2629, "low": 0.2595, "close": 0.2602, "volume": 79573.6, "close_time": 1765483199999, "quote_volume": 20764.75456, "trades": 362, "taker_buy_base": 40381.1, "taker_buy_quote": 10550.46431 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.26, "high": 0.2638, "low": 0.26, "close": 0.2633, "volume": 35882.0, "close_time": 1765486799999, "quote_volume": 9390.91806, "trades": 245, "taker_buy_base": 22895.0, "taker_buy_quote": 5997.78764 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.2634, "high": 0.2665, "low": 0.2631, "close": 0.2642, "volume": 140507.1, "close_time": 1765490399999, "quote_volume": 37180.79304, "trades": 575, "taker_buy_base": 67362.8, "taker_buy_quote": 17826.80222 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.2642, "high": 0.2651, "low": 0.2629, "close": 0.2647, "volume": 37120.2, "close_time": 1765493999999, "quote_volume": 9811.26246, "trades": 196, "taker_buy_base": 15643.1, "taker_buy_quote": 4129.65659 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.2647, "high": 0.2648, "low": 0.2634, "close": 0.2643, "volume": 34967.9, "close_time": 1765497599999, "quote_volume": 9227.13157, "trades": 189, "taker_buy_base": 7737.0, "taker_buy_quote": 2042.47395 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.2641, "high": 0.2645, "low": 0.2581, "close": 0.2581, "volume": 67154.4, "close_time": 1765501199999, "quote_volume": 17573.98059, "trades": 297, "taker_buy_base": 24678.6, "taker_buy_quote": 6465.79625 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.2583, "high": 0.2618, "low": 0.2583, "close": 0.2608, "volume": 80331.7, "close_time": 1765504799999, "quote_volume": 20906.01456, "trades": 309, "taker_buy_base": 47754.1, "taker_buy_quote": 12430.9901 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.2608, "high": 0.263, "low": 0.2608, "close": 0.2627, "volume": 15414.2, "close_time": 1765508399999, "quote_volume": 4043.46727, "trades": 128, "taker_buy_base": 9742.1, "taker_buy_quote": 2555.97914 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.2627, "high": 0.263, "low": 0.2606, "close": 0.2614, "volume": 26862.3, "close_time": 1765511999999, "quote_volume": 7040.77517, "trades": 130, "taker_buy_base": 4298.5, "taker_buy_quote": 1125.6323 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.2612, "high": 0.2615, "low": 0.2602, "close": 0.2604, "volume": 17091.5, "close_time": 1765515599999, "quote_volume": 4457.94482, "trades": 87, "taker_buy_base": 10776.7, "taker_buy_quote": 2812.50887 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.2605, "high": 0.2617, "low": 0.2598, "close": 0.2617, "volume": 104626.2, "close_time": 1765519199999, "quote_volume": 27274.33259, "trades": 230, "taker_buy_base": 32720.7, "taker_buy_quote": 8525.59399 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.2618, "high": 0.2634, "low": 0.2617, "close": 0.2617, "volume": 15070.0, "close_time": 1765522799999, "quote_volume": 3956.96356, "trades": 70, "taker_buy_base": 8523.0, "taker_buy_quote": 2236.02882 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.2616, "high": 0.262, "low": 0.261, "close": 0.2615, "volume": 5579.8, "close_time": 1765526399999, "quote_volume": 1459.26286, "trades": 60, "taker_buy_base": 2862.7, "taker_buy_quote": 748.7307 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.2617, "high": 0.2622, "low": 0.2607, "close": 0.262, "volume": 17078.3, "close_time": 1765529999999, "quote_volume": 4462.66518, "trades": 119, "taker_buy_base": 6241.5, "taker_buy_quote": 1630.58589 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.2622, "high": 0.2656, "low": 0.2622, "close": 0.2648, "volume": 77351.2, "close_time": 1765533599999, "quote_volume": 20418.6494, "trades": 469, "taker_buy_base": 48214.6, "taker_buy_quote": 12723.76667 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.2648, "high": 0.2675, "low": 0.2642, "close": 0.2658, "volume": 113619.7, "close_time": 1765537199999, "quote_volume": 30226.21841, "trades": 445, "taker_buy_base": 73595.0, "taker_buy_quote": 19577.79358 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.2656, "high": 0.2659, "low": 0.2644, "close": 0.2652, "volume": 88631.0, "close_time": 1765540799999, "quote_volume": 23486.87478, "trades": 242, "taker_buy_base": 27133.8, "taker_buy_quote": 7193.79584 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.2652, "high": 0.2653, "low": 0.2635, "close": 0.2645, "volume": 38083.4, "close_time": 1765544399999, "quote_volume": 10059.27025, "trades": 147, "taker_buy_base": 21158.9, "taker_buy_quote": 5590.16978 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.2642, "high": 0.2648, "low": 0.2625, "close": 0.2634, "volume": 13356.1, "close_time": 1765547999999, "quote_volume": 3520.19597, "trades": 88, "taker_buy_base": 5166.7, "taker_buy_quote": 1361.97911 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.2634, "high": 0.2645, "low": 0.2618, "close": 0.2631, "volume": 105223.5, "close_time": 1765551599999, "quote_volume": 27678.40868, "trades": 487, "taker_buy_base": 41471.3, "taker_buy_quote": 10913.48301 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.2627, "high": 0.2627, "low": 0.252, "close": 0.2537, "volume": 151233.0, "close_time": 1765555199999, "quote_volume": 38931.68147, "trades": 976, "taker_buy_base": 81078.8, "taker_buy_quote": 20857.24498 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.2535, "high": 0.2552, "low": 0.2518, "close": 0.2532, "volume": 120418.9, "close_time": 1765558799999, "quote_volume": 30468.22151, "trades": 680, "taker_buy_base": 70108.2, "taker_buy_quote": 17740.77871 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.2533, "high": 0.2568, "low": 0.2533, "close": 0.2547, "volume": 34550.7, "close_time": 1765562399999, "quote_volume": 8830.24577, "trades": 226, "taker_buy_base": 11702.4, "taker_buy_quote": 2993.92048 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.2549, "high": 0.2577, "low": 0.2548, "close": 0.2552, "volume": 110598.1, "close_time": 1765565999999, "quote_volume": 28311.78617, "trades": 420, "taker_buy_base": 46587.4, "taker_buy_quote": 11928.88135 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.255, "high": 0.2551, "low": 0.2536, "close": 0.254, "volume": 16502.3, "close_time": 1765569599999, "quote_volume": 4201.356, "trades": 150, "taker_buy_base": 11234.7, "taker_buy_quote": 2861.09328 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.2539, "high": 0.2545, "low": 0.2534, "close": 0.2541, "volume": 30120.0, "close_time": 1765573199999, "quote_volume": 7651.78061, "trades": 158, "taker_buy_base": 12730.3, "taker_buy_quote": 3235.15728 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.2538, "high": 0.2558, "low": 0.2537, "close": 0.2552, "volume": 10643.3, "close_time": 1765576799999, "quote_volume": 2711.60988, "trades": 56, "taker_buy_base": 7388.9, "taker_buy_quote": 1882.07825 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.2551, "high": 0.2574, "low": 0.2551, "close": 0.2569, "volume": 3996.1, "close_time": 1765580399999, "quote_volume": 1024.13207, "trades": 55, "taker_buy_base": 1435.0, "taker_buy_quote": 367.67969 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.257, "high": 0.2571, "low": 0.2555, "close": 0.2556, "volume": 4247.9, "close_time": 1765583999999, "quote_volume": 1089.44355, "trades": 33, "taker_buy_base": 1592.6, "taker_buy_quote": 408.64866 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.2559, "high": 0.2567, "low": 0.2555, "close": 0.2556, "volume": 19055.4, "close_time": 1765587599999, "quote_volume": 4880.23742, "trades": 100, "taker_buy_base": 5579.3, "taker_buy_quote": 1429.41165 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.2556, "high": 0.2561, "low": 0.2554, "close": 0.2559, "volume": 5980.6, "close_time": 1765591199999, "quote_volume": 1529.78289, "trades": 57, "taker_buy_base": 2435.5, "taker_buy_quote": 622.86167 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.2561, "high": 0.2567, "low": 0.2556, "close": 0.256, "volume": 11530.9, "close_time": 1765594799999, "quote_volume": 2953.62811, "trades": 68, "taker_buy_base": 10155.8, "taker_buy_quote": 2601.27237 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.256, "high": 0.2569, "low": 0.2557, "close": 0.2566, "volume": 20119.2, "close_time": 1765598399999, "quote_volume": 5150.08523, "trades": 170, "taker_buy_base": 15929.1, "taker_buy_quote": 4076.98306 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.2564, "high": 0.2565, "low": 0.2557, "close": 0.2557, "volume": 6025.1, "close_time": 1765601999999, "quote_volume": 1543.208, "trades": 40, "taker_buy_base": 1819.3, "taker_buy_quote": 466.34009 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.2559, "high": 0.256, "low": 0.2545, "close": 0.255, "volume": 20129.2, "close_time": 1765605599999, "quote_volume": 5143.79109, "trades": 75, "taker_buy_base": 7998.8, "taker_buy_quote": 2043.60345 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.255, "high": 0.255, "low": 0.2544, "close": 0.255, "volume": 13268.3, "close_time": 1765609199999, "quote_volume": 3380.79321, "trades": 44, "taker_buy_base": 4489.0, "taker_buy_quote": 1143.01772 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.255, "high": 0.256, "low": 0.2549, "close": 0.2559, "volume": 13235.8, "close_time": 1765612799999, "quote_volume": 3383.00007, "trades": 64, "taker_buy_base": 9230.8, "taker_buy_quote": 2358.90302 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.2559, "high": 0.2584, "low": 0.2559, "close": 0.2576, "volume": 19863.1, "close_time": 1765616399999, "quote_volume": 5105.44212, "trades": 102, "taker_buy_base": 8573.0, "taker_buy_quote": 2201.74948 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.2576, "high": 0.258, "low": 0.2571, "close": 0.2578, "volume": 9225.7, "close_time": 1765619999999, "quote_volume": 2376.43233, "trades": 50, "taker_buy_base": 4930.0, "taker_buy_quote": 1270.37561 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.2574, "high": 0.2584, "low": 0.2573, "close": 0.2583, "volume": 11729.1, "close_time": 1765623599999, "quote_volume": 3026.32844, "trades": 69, "taker_buy_base": 7693.1, "taker_buy_quote": 1985.6106 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.2582, "high": 0.2586, "low": 0.2571, "close": 0.2571, "volume": 59551.4, "close_time": 1765627199999, "quote_volume": 15370.1379, "trades": 122, "taker_buy_base": 11017.1, "taker_buy_quote": 2842.36253 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.2571, "high": 0.2581, "low": 0.2557, "close": 0.2565, "volume": 25956.3, "close_time": 1765630799999, "quote_volume": 6663.79478, "trades": 101, "taker_buy_base": 13124.1, "taker_buy_quote": 3370.16167 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.2564, "high": 0.257, "low": 0.2564, "close": 0.2565, "volume": 8195.9, "close_time": 1765634399999, "quote_volume": 2103.62702, "trades": 67, "taker_buy_base": 3017.1, "taker_buy_quote": 774.47133 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.2566, "high": 0.2573, "low": 0.2557, "close": 0.2568, "volume": 28819.4, "close_time": 1765637999999, "quote_volume": 7397.59634, "trades": 231, "taker_buy_base": 20446.0, "taker_buy_quote": 5247.83797 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.257, "high": 0.258, "low": 0.2568, "close": 0.2574, "volume": 23934.6, "close_time": 1765641599999, "quote_volume": 6163.55459, "trades": 123, "taker_buy_base": 8415.7, "taker_buy_quote": 2166.95792 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.2573, "high": 0.2586, "low": 0.2572, "close": 0.2577, "volume": 50338.7, "close_time": 1765645199999, "quote_volume": 12984.58965, "trades": 111, "taker_buy_base": 31510.4, "taker_buy_quote": 8127.23885 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.2578, "high": 0.258, "low": 0.2571, "close": 0.258, "volume": 9963.4, "close_time": 1765648799999, "quote_volume": 2566.96875, "trades": 52, "taker_buy_base": 4017.9, "taker_buy_quote": 1035.07304 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.2582, "high": 0.2585, "low": 0.2575, "close": 0.2577, "volume": 8625.1, "close_time": 1765652399999, "quote_volume": 2223.61745, "trades": 38, "taker_buy_base": 1832.4, "taker_buy_quote": 472.87273 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.2578, "high": 0.2583, "low": 0.2577, "close": 0.2578, "volume": 4694.6, "close_time": 1765655999999, "quote_volume": 1211.13745, "trades": 30, "taker_buy_base": 1944.4, "taker_buy_quote": 501.72947 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.2579, "high": 0.2579, "low": 0.2572, "close": 0.2573, "volume": 2182.5, "close_time": 1765659599999, "quote_volume": 562.04707, "trades": 31, "taker_buy_base": 1759.2, "taker_buy_quote": 452.96221 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.2571, "high": 0.2571, "low": 0.2552, "close": 0.2569, "volume": 27120.6, "close_time": 1765663199999, "quote_volume": 6933.4024, "trades": 131, "taker_buy_base": 9780.0, "taker_buy_quote": 2501.34413 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.257, "high": 0.2572, "low": 0.2562, "close": 0.2565, "volume": 3532.3, "close_time": 1765666799999, "quote_volume": 906.40137, "trades": 49, "taker_buy_base": 1435.8, "taker_buy_quote": 368.34644 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.2564, "high": 0.2576, "low": 0.2561, "close": 0.2576, "volume": 10559.3, "close_time": 1765670399999, "quote_volume": 2713.4639, "trades": 52, "taker_buy_base": 5436.2, "taker_buy_quote": 1397.27884 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.2575, "high": 0.2575, "low": 0.2566, "close": 0.2566, "volume": 18860.1, "close_time": 1765673999999, "quote_volume": 4845.47142, "trades": 99, "taker_buy_base": 3657.2, "taker_buy_quote": 939.77092 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.2568, "high": 0.2572, "low": 0.2553, "close": 0.2557, "volume": 87119.4, "close_time": 1765677599999, "quote_volume": 22297.17856, "trades": 246, "taker_buy_base": 25446.5, "taker_buy_quote": 6509.1616 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.2556, "high": 0.2569, "low": 0.2556, "close": 0.2566, "volume": 37955.4, "close_time": 1765681199999, "quote_volume": 9725.76707, "trades": 139, "taker_buy_base": 17463.5, "taker_buy_quote": 4475.13308 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.2566, "high": 0.2568, "low": 0.2555, "close": 0.2556, "volume": 13166.1, "close_time": 1765684799999, "quote_volume": 3371.53179, "trades": 89, "taker_buy_base": 2941.9, "taker_buy_quote": 754.44322 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.2556, "high": 0.2558, "low": 0.253, "close": 0.2539, "volume": 226511.0, "close_time": 1765688399999, "quote_volume": 57524.9636, "trades": 562, "taker_buy_base": 90476.7, "taker_buy_quote": 22972.26809 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.2539, "high": 0.2539, "low": 0.2512, "close": 0.2519, "volume": 37778.7, "close_time": 1765691999999, "quote_volume": 9525.95223, "trades": 299, "taker_buy_base": 13172.2, "taker_buy_quote": 3320.93937 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.2518, "high": 0.2519, "low": 0.2507, "close": 0.2514, "volume": 29716.1, "close_time": 1765695599999, "quote_volume": 7469.75875, "trades": 203, "taker_buy_base": 10693.2, "taker_buy_quote": 2687.5558 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.2514, "high": 0.2521, "low": 0.2514, "close": 0.2517, "volume": 7975.7, "close_time": 1765699199999, "quote_volume": 2008.03571, "trades": 55, "taker_buy_base": 5510.4, "taker_buy_quote": 1387.21496 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.2516, "high": 0.2529, "low": 0.2514, "close": 0.2514, "volume": 28630.3, "close_time": 1765702799999, "quote_volume": 7218.17651, "trades": 140, "taker_buy_base": 11749.5, "taker_buy_quote": 2963.93076 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.2514, "high": 0.2529, "low": 0.2511, "close": 0.2525, "volume": 28213.4, "close_time": 1765706399999, "quote_volume": 7102.91332, "trades": 132, "taker_buy_base": 21624.9, "taker_buy_quote": 5442.63315 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.2525, "high": 0.2531, "low": 0.2504, "close": 0.2509, "volume": 50583.7, "close_time": 1765709999999, "quote_volume": 12718.998, "trades": 291, "taker_buy_base": 10206.6, "taker_buy_quote": 2564.77353 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.2508, "high": 0.2512, "low": 0.2474, "close": 0.2501, "volume": 195489.3, "close_time": 1765713599999, "quote_volume": 48699.02848, "trades": 624, "taker_buy_base": 140423.5, "taker_buy_quote": 34980.62648 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.2501, "high": 0.2519, "low": 0.2494, "close": 0.2514, "volume": 15965.2, "close_time": 1765717199999, "quote_volume": 4002.02439, "trades": 150, "taker_buy_base": 6974.6, "taker_buy_quote": 1750.49454 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.251, "high": 0.251, "low": 0.2499, "close": 0.2506, "volume": 18456.7, "close_time": 1765720799999, "quote_volume": 4621.27757, "trades": 154, "taker_buy_base": 5681.5, "taker_buy_quote": 1422.9038 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.2506, "high": 0.2507, "low": 0.2466, "close": 0.2475, "volume": 23040.3, "close_time": 1765724399999, "quote_volume": 5714.91852, "trades": 272, "taker_buy_base": 11574.7, "taker_buy_quote": 2869.1734 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.2474, "high": 0.2476, "low": 0.2466, "close": 0.2473, "volume": 12405.7, "close_time": 1765727999999, "quote_volume": 3067.64504, "trades": 205, "taker_buy_base": 5760.6, "taker_buy_quote": 1424.17141 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.2472, "high": 0.2488, "low": 0.2466, "close": 0.2474, "volume": 21805.6, "close_time": 1765731599999, "quote_volume": 5394.83389, "trades": 198, "taker_buy_base": 13520.8, "taker_buy_quote": 3347.08007 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.2475, "high": 0.248, "low": 0.2448, "close": 0.2455, "volume": 44227.7, "close_time": 1765735199999, "quote_volume": 10867.65937, "trades": 321, "taker_buy_base": 25724.3, "taker_buy_quote": 6318.62628 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.2453, "high": 0.2467, "low": 0.2449, "close": 0.2465, "volume": 47417.4, "close_time": 1765738799999, "quote_volume": 11658.73975, "trades": 299, "taker_buy_base": 30544.1, "taker_buy_quote": 7510.94054 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.2465, "high": 0.2465, "low": 0.2441, "close": 0.2447, "volume": 19623.7, "close_time": 1765742399999, "quote_volume": 4803.31412, "trades": 150, "taker_buy_base": 6906.1, "taker_buy_quote": 1689.98246 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.2449, "high": 0.2466, "low": 0.2437, "close": 0.2448, "volume": 62722.8, "close_time": 1765745999999, "quote_volume": 15363.43539, "trades": 305, "taker_buy_base": 30947.8, "taker_buy_quote": 7577.19376 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.2448, "high": 0.245, "low": 0.2423, "close": 0.2427, "volume": 29492.0, "close_time": 1765749599999, "quote_volume": 7191.29958, "trades": 209, "taker_buy_base": 8022.3, "taker_buy_quote": 1954.63172 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.2428, "high": 0.2444, "low": 0.2417, "close": 0.2426, "volume": 25400.3, "close_time": 1765753199999, "quote_volume": 6171.944, "trades": 260, "taker_buy_base": 12214.3, "taker_buy_quote": 2967.64573 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.2432, "high": 0.2439, "low": 0.2394, "close": 0.2419, "volume": 108827.2, "close_time": 1765756799999, "quote_volume": 26301.43911, "trades": 574, "taker_buy_base": 44405.4, "taker_buy_quote": 10739.30167 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.242, "high": 0.2434, "low": 0.2413, "close": 0.2425, "volume": 73909.2, "close_time": 1765760399999, "quote_volume": 17924.5539, "trades": 427, "taker_buy_base": 38521.6, "taker_buy_quote": 9345.5813 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.2426, "high": 0.2459, "low": 0.2422, "close": 0.2453, "volume": 60697.5, "close_time": 1765763999999, "quote_volume": 14828.318, "trades": 469, "taker_buy_base": 30292.1, "taker_buy_quote": 7404.57482 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.2452, "high": 0.2479, "low": 0.2449, "close": 0.2449, "volume": 63257.8, "close_time": 1765767599999, "quote_volume": 15578.15881, "trades": 350, "taker_buy_base": 40826.6, "taker_buy_quote": 10061.57758 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.2449, "high": 0.2454, "low": 0.2439, "close": 0.2442, "volume": 45925.6, "close_time": 1765771199999, "quote_volume": 11240.83638, "trades": 241, "taker_buy_base": 22150.5, "taker_buy_quote": 5424.03613 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.2443, "high": 0.2454, "low": 0.2443, "close": 0.2453, "volume": 20188.2, "close_time": 1765774799999, "quote_volume": 4947.5884, "trades": 110, "taker_buy_base": 11778.9, "taker_buy_quote": 2886.98718 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.2452, "high": 0.2457, "low": 0.2448, "close": 0.2454, "volume": 25183.4, "close_time": 1765778399999, "quote_volume": 6179.88452, "trades": 188, "taker_buy_base": 16441.7, "taker_buy_quote": 4035.5661 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.2454, "high": 0.2463, "low": 0.245, "close": 0.2452, "volume": 39372.3, "close_time": 1765781999999, "quote_volume": 9661.14999, "trades": 178, "taker_buy_base": 9609.7, "taker_buy_quote": 2359.04171 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.2453, "high": 0.2456, "low": 0.2416, "close": 0.2429, "volume": 84507.9, "close_time": 1765785599999, "quote_volume": 20521.06729, "trades": 345, "taker_buy_base": 38248.2, "taker_buy_quote": 9285.57902 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.243, "high": 0.244, "low": 0.2428, "close": 0.2431, "volume": 25783.2, "close_time": 1765789199999, "quote_volume": 6271.9573, "trades": 111, "taker_buy_base": 18363.0, "taker_buy_quote": 4467.0179 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.243, "high": 0.2437, "low": 0.242, "close": 0.2423, "volume": 109018.5, "close_time": 1765792799999, "quote_volume": 26484.81329, "trades": 253, "taker_buy_base": 41907.5, "taker_buy_quote": 10181.36728 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.2422, "high": 0.2428, "low": 0.2417, "close": 0.2422, "volume": 28547.4, "close_time": 1765796399999, "quote_volume": 6915.73308, "trades": 175, "taker_buy_base": 12300.6, "taker_buy_quote": 2980.52559 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.2421, "high": 0.2428, "low": 0.2417, "close": 0.2419, "volume": 27864.1, "close_time": 1765799999999, "quote_volume": 6747.40791, "trades": 93, "taker_buy_base": 7617.5, "taker_buy_quote": 1847.75802 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.242, "high": 0.243, "low": 0.2411, "close": 0.2429, "volume": 35503.2, "close_time": 1765803599999, "quote_volume": 8595.60924, "trades": 101, "taker_buy_base": 24494.3, "taker_buy_quote": 5930.16128 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.243, "high": 0.2431, "low": 0.2395, "close": 0.2405, "volume": 106988.8, "close_time": 1765807199999, "quote_volume": 25746.5665, "trades": 429, "taker_buy_base": 48814.8, "taker_buy_quote": 11737.08542 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.2404, "high": 0.2429, "low": 0.2349, "close": 0.2376, "volume": 228211.4, "close_time": 1765810799999, "quote_volume": 54419.72684, "trades": 1097, "taker_buy_base": 97127.0, "taker_buy_quote": 23126.60484 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.2373, "high": 0.2382, "low": 0.2295, "close": 0.2319, "volume": 368497.5, "close_time": 1765814399999, "quote_volume": 85955.37321, "trades": 1956, "taker_buy_base": 173002.4, "taker_buy_quote": 40355.36621 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.2318, "high": 0.2324, "low": 0.2281, "close": 0.229, "volume": 156458.8, "close_time": 1765817999999, "quote_volume": 35996.00997, "trades": 929, "taker_buy_base": 65580.5, "taker_buy_quote": 15099.01527 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.2289, "high": 0.2294, "low": 0.2247, "close": 0.2253, "volume": 146442.5, "close_time": 1765821599999, "quote_volume": 33167.11346, "trades": 715, "taker_buy_base": 69205.0, "taker_buy_quote": 15673.33593 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.2251, "high": 0.2271, "low": 0.2222, "close": 0.2271, "volume": 178684.0, "close_time": 1765825199999, "quote_volume": 40102.1063, "trades": 726, "taker_buy_base": 77882.8, "taker_buy_quote": 17476.60996 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.227, "high": 0.229, "low": 0.2259, "close": 0.2264, "volume": 36654.8, "close_time": 1765828799999, "quote_volume": 8332.90015, "trades": 300, "taker_buy_base": 12307.7, "taker_buy_quote": 2800.4823 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.2263, "high": 0.2264, "low": 0.2242, "close": 0.2247, "volume": 72223.0, "close_time": 1765832399999, "quote_volume": 16257.26348, "trades": 368, "taker_buy_base": 31279.7, "taker_buy_quote": 7038.15601 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.2247, "high": 0.2272, "low": 0.2242, "close": 0.227, "volume": 56859.1, "close_time": 1765835999999, "quote_volume": 12863.05152, "trades": 353, "taker_buy_base": 31455.1, "taker_buy_quote": 7119.64486 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.227, "high": 0.2288, "low": 0.227, "close": 0.2284, "volume": 34072.7, "close_time": 1765839599999, "quote_volume": 7762.19514, "trades": 209, "taker_buy_base": 18964.0, "taker_buy_quote": 4318.10239 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.2286, "high": 0.2302, "low": 0.2286, "close": 0.2296, "volume": 83040.5, "close_time": 1765843199999, "quote_volume": 19069.31033, "trades": 270, "taker_buy_base": 62151.0, "taker_buy_quote": 14274.0172 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.2295, "high": 0.23, "low": 0.2264, "close": 0.2264, "volume": 23312.1, "close_time": 1765846799999, "quote_volume": 5327.45285, "trades": 206, "taker_buy_base": 8931.6, "taker_buy_quote": 2036.22148 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.2261, "high": 0.2278, "low": 0.2255, "close": 0.2261, "volume": 55513.6, "close_time": 1765850399999, "quote_volume": 12566.15133, "trades": 392, "taker_buy_base": 24453.7, "taker_buy_quote": 5534.23631 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.226, "high": 0.2278, "low": 0.2247, "close": 0.2268, "volume": 77777.0, "close_time": 1765853999999, "quote_volume": 17542.61545, "trades": 456, "taker_buy_base": 16203.8, "taker_buy_quote": 3661.8204 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.2268, "high": 0.2283, "low": 0.226, "close": 0.2282, "volume": 29887.0, "close_time": 1765857599999, "quote_volume": 6791.40766, "trades": 263, "taker_buy_base": 19215.8, "taker_buy_quote": 4365.91859 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.2283, "high": 0.2285, "low": 0.224, "close": 0.2268, "volume": 69680.4, "close_time": 1765861199999, "quote_volume": 15716.08254, "trades": 360, "taker_buy_base": 30199.7, "taker_buy_quote": 6806.60918 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.2267, "high": 0.2282, "low": 0.2263, "close": 0.2278, "volume": 16677.9, "close_time": 1765864799999, "quote_volume": 3785.09252, "trades": 157, "taker_buy_base": 12677.5, "taker_buy_quote": 2876.22992 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.2277, "high": 0.2295, "low": 0.2277, "close": 0.2293, "volume": 18031.7, "close_time": 1765868399999, "quote_volume": 4124.21255, "trades": 96, "taker_buy_base": 12168.6, "taker_buy_quote": 2783.53597 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.2292, "high": 0.2292, "low": 0.2265, "close": 0.2273, "volume": 12831.3, "close_time": 1765871999999, "quote_volume": 2922.33152, "trades": 165, "taker_buy_base": 8225.3, "taker_buy_quote": 1873.61753 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.227, "high": 0.2293, "low": 0.227, "close": 0.2282, "volume": 25960.9, "close_time": 1765875599999, "quote_volume": 5918.47608, "trades": 160, "taker_buy_base": 13099.7, "taker_buy_quote": 2985.98148 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.2284, "high": 0.2293, "low": 0.2283, "close": 0.2293, "volume": 37318.6, "close_time": 1765879199999, "quote_volume": 8543.38227, "trades": 156, "taker_buy_base": 23281.5, "taker_buy_quote": 5332.78874 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.2294, "high": 0.2333, "low": 0.2291, "close": 0.2321, "volume": 43023.6, "close_time": 1765882799999, "quote_volume": 9946.23367, "trades": 188, "taker_buy_base": 23696.9, "taker_buy_quote": 5475.81829 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.2321, "high": 0.2334, "low": 0.2313, "close": 0.2332, "volume": 15068.6, "close_time": 1765886399999, "quote_volume": 3498.44322, "trades": 143, "taker_buy_base": 4774.9, "taker_buy_quote": 1109.00891 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.2332, "high": 0.2374, "low": 0.2304, "close": 0.2304, "volume": 1085941.6, "close_time": 1765889999999, "quote_volume": 253877.82943, "trades": 1847, "taker_buy_base": 555737.4, "taker_buy_quote": 130265.97485 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.2305, "high": 0.234, "low": 0.2293, "close": 0.23, "volume": 775322.9, "close_time": 1765893599999, "quote_volume": 179238.60691, "trades": 1600, "taker_buy_base": 398088.5, "taker_buy_quote": 91996.31759 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.2302, "high": 0.233, "low": 0.2284, "close": 0.2318, "volume": 280461.8, "close_time": 1765897199999, "quote_volume": 64826.07108, "trades": 1038, "taker_buy_base": 152230.0, "taker_buy_quote": 35151.88146 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.2319, "high": 0.2344, "low": 0.2306, "close": 0.234, "volume": 144359.7, "close_time": 1765900799999, "quote_volume": 33466.9488, "trades": 826, "taker_buy_base": 68340.6, "taker_buy_quote": 15846.04383 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.234, "high": 0.234, "low": 0.2317, "close": 0.2318, "volume": 102426.3, "close_time": 1765904399999, "quote_volume": 23832.20341, "trades": 506, "taker_buy_base": 29562.1, "taker_buy_quote": 6877.74744 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.2317, "high": 0.2324, "low": 0.2303, "close": 0.2303, "volume": 86408.4, "close_time": 1765907999999, "quote_volume": 19975.08506, "trades": 267, "taker_buy_base": 39469.4, "taker_buy_quote": 9131.3133 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.2305, "high": 0.2336, "low": 0.23, "close": 0.233, "volume": 94730.3, "close_time": 1765911599999, "quote_volume": 22011.309, "trades": 254, "taker_buy_base": 69418.0, "taker_buy_quote": 16143.40553 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.2327, "high": 0.2327, "low": 0.23, "close": 0.2316, "volume": 73126.0, "close_time": 1765915199999, "quote_volume": 16899.12576, "trades": 202, "taker_buy_base": 11790.6, "taker_buy_quote": 2722.33364 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.2315, "high": 0.2324, "low": 0.2312, "close": 0.2314, "volume": 30352.4, "close_time": 1765918799999, "quote_volume": 7037.60941, "trades": 139, "taker_buy_base": 16912.5, "taker_buy_quote": 3925.27145 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.2313, "high": 0.2321, "low": 0.2312, "close": 0.2315, "volume": 7934.9, "close_time": 1765922399999, "quote_volume": 1838.67632, "trades": 51, "taker_buy_base": 2800.4, "taker_buy_quote": 649.77702 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.2317, "high": 0.232, "low": 0.2307, "close": 0.2318, "volume": 22662.8, "close_time": 1765925999999, "quote_volume": 5251.4508, "trades": 103, "taker_buy_base": 12771.4, "taker_buy_quote": 2959.44707 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.2317, "high": 0.2317, "low": 0.231, "close": 0.2316, "volume": 7205.1, "close_time": 1765929599999, "quote_volume": 1666.04258, "trades": 59, "taker_buy_base": 4287.2, "taker_buy_quote": 991.08926 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.2318, "high": 0.2318, "low": 0.2298, "close": 0.2301, "volume": 9557.4, "close_time": 1765933199999, "quote_volume": 2205.10382, "trades": 70, "taker_buy_base": 4238.0, "taker_buy_quote": 977.5935 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.2302, "high": 0.2316, "low": 0.2298, "close": 0.23, "volume": 22014.9, "close_time": 1765936799999, "quote_volume": 5078.66701, "trades": 115, "taker_buy_base": 7245.5, "taker_buy_quote": 1671.8831 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.2301, "high": 0.2301, "low": 0.2282, "close": 0.2289, "volume": 19586.5, "close_time": 1765940399999, "quote_volume": 4479.57793, "trades": 143, "taker_buy_base": 7342.2, "taker_buy_quote": 1678.30535 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.2291, "high": 0.2296, "low": 0.2278, "close": 0.2282, "volume": 17683.6, "close_time": 1765943999999, "quote_volume": 4044.28873, "trades": 150, "taker_buy_base": 8066.5, "taker_buy_quote": 1843.15812 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.2284, "high": 0.2292, "low": 0.2275, "close": 0.228, "volume": 25355.0, "close_time": 1765947599999, "quote_volume": 5786.77973, "trades": 122, "taker_buy_base": 6829.8, "taker_buy_quote": 1561.17101 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.2281, "high": 0.2288, "low": 0.2254, "close": 0.2273, "volume": 85254.0, "close_time": 1765951199999, "quote_volume": 19350.04965, "trades": 345, "taker_buy_base": 36933.8, "taker_buy_quote": 8376.04693 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.2272, "high": 0.228, "low": 0.2269, "close": 0.2271, "volume": 15506.5, "close_time": 1765954799999, "quote_volume": 3526.12448, "trades": 116, "taker_buy_base": 4028.7, "taker_buy_quote": 915.57199 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.2271, "high": 0.2283, "low": 0.2235, "close": 0.2262, "volume": 649678.3, "close_time": 1765958399999, "quote_volume": 146832.89914, "trades": 549, "taker_buy_base": 94804.2, "taker_buy_quote": 21437.34952 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.2262, "high": 0.2262, "low": 0.224, "close": 0.2243, "volume": 125155.9, "close_time": 1765961999999, "quote_volume": 28189.27273, "trades": 305, "taker_buy_base": 48517.3, "taker_buy_quote": 10919.94709 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.2243, "high": 0.2246, "low": 0.2234, "close": 0.2246, "volume": 27888.6, "close_time": 1765965599999, "quote_volume": 6246.18587, "trades": 152, "taker_buy_base": 16120.5, "taker_buy_quote": 3608.99662 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.2245, "high": 0.2247, "low": 0.2233, "close": 0.2237, "volume": 45878.8, "close_time": 1765969199999, "quote_volume": 10277.8631, "trades": 208, "taker_buy_base": 22236.1, "taker_buy_quote": 4984.43273 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.2237, "high": 0.2259, "low": 0.2237, "close": 0.2256, "volume": 15222.3, "close_time": 1765972799999, "quote_volume": 3430.5442, "trades": 110, "taker_buy_base": 10907.2, "taker_buy_quote": 2458.63677 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.226, "high": 0.226, "low": 0.2243, "close": 0.225, "volume": 8627.4, "close_time": 1765976399999, "quote_volume": 1940.45704, "trades": 83, "taker_buy_base": 6179.1, "taker_buy_quote": 1389.30689 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.225, "high": 0.2273, "low": 0.2241, "close": 0.2265, "volume": 73139.3, "close_time": 1765979999999, "quote_volume": 16499.78277, "trades": 311, "taker_buy_base": 47230.2, "taker_buy_quote": 10644.99162 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.2265, "high": 0.23, "low": 0.2219, "close": 0.2298, "volume": 249605.6, "close_time": 1765983599999, "quote_volume": 56393.59778, "trades": 1046, "taker_buy_base": 122471.0, "taker_buy_quote": 27683.92567 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.23, "high": 0.2313, "low": 0.2218, "close": 0.2229, "volume": 282975.5, "close_time": 1765987199999, "quote_volume": 63983.87801, "trades": 1369, "taker_buy_base": 142034.0, "taker_buy_quote": 32033.43215 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.2227, "high": 0.2242, "low": 0.2177, "close": 0.2197, "volume": 646139.8, "close_time": 1765990799999, "quote_volume": 141526.10673, "trades": 1553, "taker_buy_base": 170798.3, "taker_buy_quote": 37510.14375 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.2203, "high": 0.2208, "low": 0.2167, "close": 0.2172, "volume": 123010.1, "close_time": 1765994399999, "quote_volume": 26896.24511, "trades": 701, "taker_buy_base": 59683.9, "taker_buy_quote": 13053.08375 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.2173, "high": 0.2185, "low": 0.2145, "close": 0.2148, "volume": 100537.1, "close_time": 1765997999999, "quote_volume": 21799.37938, "trades": 572, "taker_buy_base": 54284.3, "taker_buy_quote": 11777.95023 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.2146, "high": 0.2163, "low": 0.2134, "close": 0.2163, "volume": 70476.6, "close_time": 1766001599999, "quote_volume": 15111.04858, "trades": 401, "taker_buy_base": 43059.2, "taker_buy_quote": 9235.9693 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.2163, "high": 0.2182, "low": 0.2156, "close": 0.2162, "volume": 51910.2, "close_time": 1766005199999, "quote_volume": 11251.41651, "trades": 378, "taker_buy_base": 31869.5, "taker_buy_quote": 6906.91349 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.2163, "high": 0.2168, "low": 0.2145, "close": 0.2149, "volume": 33203.1, "close_time": 1766008799999, "quote_volume": 7170.04644, "trades": 276, "taker_buy_base": 22084.2, "taker_buy_quote": 4773.23354 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.2148, "high": 0.2172, "low": 0.2141, "close": 0.2172, "volume": 41884.8, "close_time": 1766012399999, "quote_volume": 9036.96601, "trades": 318, "taker_buy_base": 27360.4, "taker_buy_quote": 5902.99741 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.217, "high": 0.217, "low": 0.2157, "close": 0.2162, "volume": 25317.4, "close_time": 1766015999999, "quote_volume": 5478.0149, "trades": 165, "taker_buy_base": 12948.3, "taker_buy_quote": 2802.69731 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.2161, "high": 0.2171, "low": 0.2137, "close": 0.2149, "volume": 151339.6, "close_time": 1766019599999, "quote_volume": 32593.69588, "trades": 578, "taker_buy_base": 68583.6, "taker_buy_quote": 14799.75267 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.2149, "high": 0.215, "low": 0.2119, "close": 0.2128, "volume": 85231.5, "close_time": 1766023199999, "quote_volume": 18162.89914, "trades": 356, "taker_buy_base": 20130.6, "taker_buy_quote": 4290.47493 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.2128, "high": 0.2156, "low": 0.2119, "close": 0.2142, "volume": 56316.7, "close_time": 1766026799999, "quote_volume": 12022.66797, "trades": 398, "taker_buy_base": 30285.7, "taker_buy_quote": 6460.52847 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.2142, "high": 0.2144, "low": 0.2124, "close": 0.2124, "volume": 28919.6, "close_time": 1766030399999, "quote_volume": 6173.52488, "trades": 199, "taker_buy_base": 16893.8, "taker_buy_quote": 3609.02096 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.2124, "high": 0.2134, "low": 0.2116, "close": 0.2117, "volume": 53308.8, "close_time": 1766033999999, "quote_volume": 11334.07018, "trades": 229, "taker_buy_base": 23790.0, "taker_buy_quote": 5057.77743 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.2116, "high": 0.2118, "low": 0.2079, "close": 0.2081, "volume": 185596.6, "close_time": 1766037599999, "quote_volume": 38863.12491, "trades": 622, "taker_buy_base": 56983.1, "taker_buy_quote": 11948.3575 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.2082, "high": 0.2094, "low": 0.208, "close": 0.2088, "volume": 70917.6, "close_time": 1766041199999, "quote_volume": 14807.56502, "trades": 429, "taker_buy_base": 37110.4, "taker_buy_quote": 7749.8981 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.2087, "high": 0.2103, "low": 0.2084, "close": 0.2091, "volume": 50831.7, "close_time": 1766044799999, "quote_volume": 10643.68714, "trades": 348, "taker_buy_base": 18722.4, "taker_buy_quote": 3921.24347 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.2091, "high": 0.2112, "low": 0.2088, "close": 0.2097, "volume": 76144.0, "close_time": 1766048399999, "quote_volume": 15960.32162, "trades": 404, "taker_buy_base": 40144.0, "taker_buy_quote": 8413.02461 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.2097, "high": 0.2111, "low": 0.2094, "close": 0.2102, "volume": 57242.9, "close_time": 1766051999999, "quote_volume": 12033.42179, "trades": 392, "taker_buy_base": 26755.3, "taker_buy_quote": 5625.48232 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.2102, "high": 0.2116, "low": 0.2099, "close": 0.2105, "volume": 66625.6, "close_time": 1766055599999, "quote_volume": 14046.70191, "trades": 300, "taker_buy_base": 36967.7, "taker_buy_quote": 7799.5617 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.2106, "high": 0.2108, "low": 0.2099, "close": 0.2103, "volume": 47045.2, "close_time": 1766059199999, "quote_volume": 9895.41719, "trades": 255, "taker_buy_base": 22237.3, "taker_buy_quote": 4677.70907 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.2104, "high": 0.2114, "low": 0.2101, "close": 0.2104, "volume": 54778.2, "close_time": 1766062799999, "quote_volume": 11541.70834, "trades": 307, "taker_buy_base": 22106.4, "taker_buy_quote": 4658.18053 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.2106, "high": 0.216, "low": 0.2105, "close": 0.2158, "volume": 291568.7, "close_time": 1766066399999, "quote_volume": 62197.27205, "trades": 800, "taker_buy_base": 154810.1, "taker_buy_quote": 33031.86069 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.2159, "high": 0.2176, "low": 0.2115, "close": 0.2127, "volume": 124643.9, "close_time": 1766069999999, "quote_volume": 26702.04624, "trades": 638, "taker_buy_base": 61037.6, "taker_buy_quote": 13071.19657 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.2129, "high": 0.2149, "low": 0.2111, "close": 0.2133, "volume": 81715.1, "close_time": 1766073599999, "quote_volume": 17453.34875, "trades": 390, "taker_buy_base": 33193.6, "taker_buy_quote": 7085.83197 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.2132, "high": 0.2132, "low": 0.2101, "close": 0.2108, "volume": 81232.1, "close_time": 1766077199999, "quote_volume": 17174.60862, "trades": 332, "taker_buy_base": 37152.8, "taker_buy_quote": 7838.04056 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.2109, "high": 0.2109, "low": 0.2012, "close": 0.2058, "volume": 365453.4, "close_time": 1766080799999, "quote_volume": 74954.33997, "trades": 1338, "taker_buy_base": 183450.4, "taker_buy_quote": 37549.49819 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.2058, "high": 0.2069, "low": 0.2011, "close": 0.2021, "volume": 156655.3, "close_time": 1766084399999, "quote_volume": 31963.4906, "trades": 678, "taker_buy_base": 63476.7, "taker_buy_quote": 12946.56488 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.2021, "high": 0.2021, "low": 0.1958, "close": 0.1965, "volume": 356621.9, "close_time": 1766087999999, "quote_volume": 71107.59523, "trades": 1162, "taker_buy_base": 148977.9, "taker_buy_quote": 29608.78686 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.1964, "high": 0.1988, "low": 0.1964, "close": 0.1974, "volume": 154837.7, "close_time": 1766091599999, "quote_volume": 30614.46886, "trades": 964, "taker_buy_base": 55654.7, "taker_buy_quote": 11004.74877 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.1975, "high": 0.2018, "low": 0.1975, "close": 0.2017, "volume": 140569.0, "close_time": 1766095199999, "quote_volume": 28095.36754, "trades": 619, "taker_buy_base": 81596.9, "taker_buy_quote": 16305.15868 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.2019, "high": 0.203, "low": 0.2009, "close": 0.2015, "volume": 51725.9, "close_time": 1766098799999, "quote_volume": 10452.56305, "trades": 263, "taker_buy_base": 33308.3, "taker_buy_quote": 6730.99161 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.2015, "high": 0.2018, "low": 0.2005, "close": 0.2018, "volume": 89079.4, "close_time": 1766102399999, "quote_volume": 17923.51274, "trades": 269, "taker_buy_base": 42047.2, "taker_buy_quote": 8461.11545 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.2018, "high": 0.2107, "low": 0.1973, "close": 0.1989, "volume": 1967836.0, "close_time": 1766105999999, "quote_volume": 404044.76392, "trades": 5294, "taker_buy_base": 1150368.7, "taker_buy_quote": 236766.4367 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.1991, "high": 0.1992, "low": 0.1963, "close": 0.1974, "volume": 66758.2, "close_time": 1766109599999, "quote_volume": 13175.12339, "trades": 315, "taker_buy_base": 38315.2, "taker_buy_quote": 7559.90374 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.1973, "high": 0.2014, "low": 0.1965, "close": 0.1998, "volume": 285208.4, "close_time": 1766113199999, "quote_volume": 56690.03986, "trades": 942, "taker_buy_base": 158542.4, "taker_buy_quote": 31523.8381 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.1999, "high": 0.2061, "low": 0.1999, "close": 0.2039, "volume": 223632.9, "close_time": 1766116799999, "quote_volume": 45484.97566, "trades": 1066, "taker_buy_base": 118469.6, "taker_buy_quote": 24083.60889 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.2041, "high": 0.2049, "low": 0.2032, "close": 0.2038, "volume": 127815.4, "close_time": 1766120399999, "quote_volume": 26063.21386, "trades": 445, "taker_buy_base": 43567.5, "taker_buy_quote": 8884.81692 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.2038, "high": 0.2038, "low": 0.2022, "close": 0.203, "volume": 76283.3, "close_time": 1766123999999, "quote_volume": 15483.36225, "trades": 309, "taker_buy_base": 39055.0, "taker_buy_quote": 7928.73823 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.2029, "high": 0.2047, "low": 0.2029, "close": 0.2046, "volume": 62998.5, "close_time": 1766127599999, "quote_volume": 12847.65985, "trades": 240, "taker_buy_base": 49404.5, "taker_buy_quote": 10079.21933 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.2046, "high": 0.2069, "low": 0.2046, "close": 0.2057, "volume": 99820.8, "close_time": 1766131199999, "quote_volume": 20517.60843, "trades": 535, "taker_buy_base": 52424.2, "taker_buy_quote": 10774.24285 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.2059, "high": 0.2066, "low": 0.2048, "close": 0.2063, "volume": 89017.6, "close_time": 1766134799999, "quote_volume": 18321.58909, "trades": 517, "taker_buy_base": 48653.6, "taker_buy_quote": 10016.38508 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.2062, "high": 0.2062, "low": 0.2052, "close": 0.2062, "volume": 57272.3, "close_time": 1766138399999, "quote_volume": 11778.7314, "trades": 266, "taker_buy_base": 20258.4, "taker_buy_quote": 4171.31376 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.2063, "high": 0.2068, "low": 0.2057, "close": 0.2066, "volume": 29652.8, "close_time": 1766141999999, "quote_volume": 6114.57608, "trades": 267, "taker_buy_base": 11227.8, "taker_buy_quote": 2316.78719 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.2066, "high": 0.2083, "low": 0.2058, "close": 0.2076, "volume": 115261.2, "close_time": 1766145599999, "quote_volume": 23861.43927, "trades": 488, "taker_buy_base": 58289.4, "taker_buy_quote": 12086.66185 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.2074, "high": 0.2079, "low": 0.2066, "close": 0.2068, "volume": 86065.6, "close_time": 1766149199999, "quote_volume": 17824.06443, "trades": 381, "taker_buy_base": 32761.2, "taker_buy_quote": 6785.71835 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.2069, "high": 0.2075, "low": 0.206, "close": 0.2067, "volume": 39574.0, "close_time": 1766152799999, "quote_volume": 8181.52201, "trades": 241, "taker_buy_base": 14490.5, "taker_buy_quote": 2997.91133 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.2066, "high": 0.2095, "low": 0.2059, "close": 0.2077, "volume": 139664.6, "close_time": 1766156399999, "quote_volume": 28993.42117, "trades": 606, "taker_buy_base": 61885.0, "taker_buy_quote": 12844.18658 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.2078, "high": 0.2105, "low": 0.2068, "close": 0.2085, "volume": 245282.2, "close_time": 1766159999999, "quote_volume": 51129.24909, "trades": 706, "taker_buy_base": 117255.5, "taker_buy_quote": 24434.77725 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.2084, "high": 0.2106, "low": 0.2074, "close": 0.2075, "volume": 241287.6, "close_time": 1766163599999, "quote_volume": 50411.48426, "trades": 614, "taker_buy_base": 117501.0, "taker_buy_quote": 24550.44939 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.2076, "high": 0.2092, "low": 0.2054, "close": 0.2054, "volume": 226749.7, "close_time": 1766167199999, "quote_volume": 46985.4604, "trades": 559, "taker_buy_base": 88426.3, "taker_buy_quote": 18334.88654 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.2056, "high": 0.2076, "low": 0.2056, "close": 0.2076, "volume": 76791.8, "close_time": 1766170799999, "quote_volume": 15884.97056, "trades": 250, "taker_buy_base": 58250.2, "taker_buy_quote": 12051.74176 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.2076, "high": 0.2125, "low": 0.2075, "close": 0.2115, "volume": 62208.2, "close_time": 1766174399999, "quote_volume": 13082.87066, "trades": 252, "taker_buy_base": 37383.5, "taker_buy_quote": 7858.55933 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.2118, "high": 0.2131, "low": 0.2113, "close": 0.2126, "volume": 72744.7, "close_time": 1766177999999, "quote_volume": 15455.84066, "trades": 264, "taker_buy_base": 47771.1, "taker_buy_quote": 10153.79135 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.2123, "high": 0.2127, "low": 0.2106, "close": 0.2106, "volume": 67199.9, "close_time": 1766181599999, "quote_volume": 14223.17695, "trades": 271, "taker_buy_base": 29299.7, "taker_buy_quote": 6204.80999 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.2108, "high": 0.2123, "low": 0.2108, "close": 0.2121, "volume": 41598.2, "close_time": 1766185199999, "quote_volume": 8800.59635, "trades": 205, "taker_buy_base": 31308.5, "taker_buy_quote": 6622.93927 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.2121, "high": 0.2121, "low": 0.2112, "close": 0.2115, "volume": 15868.2, "close_time": 1766188799999, "quote_volume": 3357.01739, "trades": 174, "taker_buy_base": 7543.8, "taker_buy_quote": 1596.6184 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.2115, "high": 0.2122, "low": 0.211, "close": 0.2122, "volume": 17574.6, "close_time": 1766192399999, "quote_volume": 3719.06461, "trades": 92, "taker_buy_base": 8682.4, "taker_buy_quote": 1836.71342 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.2121, "high": 0.2139, "low": 0.2121, "close": 0.2139, "volume": 57119.3, "close_time": 1766195999999, "quote_volume": 12163.75167, "trades": 149, "taker_buy_base": 30060.9, "taker_buy_quote": 6402.72293 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.2139, "high": 0.2198, "low": 0.2136, "close": 0.2168, "volume": 352117.9, "close_time": 1766199599999, "quote_volume": 76681.16016, "trades": 1022, "taker_buy_base": 249148.4, "taker_buy_quote": 54284.4795 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.2166, "high": 0.2213, "low": 0.2143, "close": 0.2187, "volume": 520318.6, "close_time": 1766203199999, "quote_volume": 113724.37709, "trades": 1455, "taker_buy_base": 324320.0, "taker_buy_quote": 71029.49481 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.2189, "high": 0.2199, "low": 0.2147, "close": 0.2153, "volume": 248153.1, "close_time": 1766206799999, "quote_volume": 53948.61443, "trades": 691, "taker_buy_base": 86997.5, "taker_buy_quote": 18929.86952 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.2154, "high": 0.2173, "low": 0.2145, "close": 0.2148, "volume": 137690.7, "close_time": 1766210399999, "quote_volume": 29747.63166, "trades": 413, "taker_buy_base": 31576.4, "taker_buy_quote": 6828.85389 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.2146, "high": 0.2153, "low": 0.2139, "close": 0.2139, "volume": 32389.1, "close_time": 1766213999999, "quote_volume": 6947.56983, "trades": 187, "taker_buy_base": 16298.0, "taker_buy_quote": 3497.74389 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.2141, "high": 0.2144, "low": 0.2131, "close": 0.2141, "volume": 59415.4, "close_time": 1766217599999, "quote_volume": 12722.23802, "trades": 146, "taker_buy_base": 11604.9, "taker_buy_quote": 2485.33911 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.2142, "high": 0.2152, "low": 0.2142, "close": 0.2144, "volume": 27263.9, "close_time": 1766221199999, "quote_volume": 5851.99122, "trades": 116, "taker_buy_base": 12277.7, "taker_buy_quote": 2637.76241 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.2145, "high": 0.2152, "low": 0.2145, "close": 0.2146, "volume": 22096.1, "close_time": 1766224799999, "quote_volume": 4746.61735, "trades": 83, "taker_buy_base": 12767.1, "taker_buy_quote": 2742.12972 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.2146, "high": 0.2147, "low": 0.2127, "close": 0.2132, "volume": 55179.1, "close_time": 1766228399999, "quote_volume": 11793.79366, "trades": 148, "taker_buy_base": 26938.5, "taker_buy_quote": 5760.45021 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.2133, "high": 0.2165, "low": 0.213, "close": 0.2163, "volume": 26484.8, "close_time": 1766231999999, "quote_volume": 5697.14477, "trades": 133, "taker_buy_base": 17500.9, "taker_buy_quote": 3765.28731 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.2162, "high": 0.2165, "low": 0.2151, "close": 0.2154, "volume": 30798.6, "close_time": 1766235599999, "quote_volume": 6638.70511, "trades": 132, "taker_buy_base": 15324.9, "taker_buy_quote": 3301.75831 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.2155, "high": 0.2161, "low": 0.2136, "close": 0.2141, "volume": 65859.8, "close_time": 1766239199999, "quote_volume": 14123.89283, "trades": 269, "taker_buy_base": 44571.8, "taker_buy_quote": 9557.69947 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.2142, "high": 0.2155, "low": 0.2135, "close": 0.2154, "volume": 38820.5, "close_time": 1766242799999, "quote_volume": 8324.07052, "trades": 178, "taker_buy_base": 28190.5, "taker_buy_quote": 6043.88223 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.2152, "high": 0.2154, "low": 0.2142, "close": 0.215, "volume": 56981.4, "close_time": 1766246399999, "quote_volume": 12241.83692, "trades": 190, "taker_buy_base": 29316.2, "taker_buy_quote": 6301.33292 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.2151, "high": 0.2151, "low": 0.2137, "close": 0.2142, "volume": 16514.4, "close_time": 1766249999999, "quote_volume": 3543.18202, "trades": 99, "taker_buy_base": 10988.7, "taker_buy_quote": 2356.78954 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.2143, "high": 0.2162, "low": 0.2142, "close": 0.2157, "volume": 28987.9, "close_time": 1766253599999, "quote_volume": 6248.28652, "trades": 230, "taker_buy_base": 20451.2, "taker_buy_quote": 4410.53765 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.2157, "high": 0.2161, "low": 0.2151, "close": 0.2157, "volume": 53502.3, "close_time": 1766257199999, "quote_volume": 11533.96933, "trades": 175, "taker_buy_base": 14352.3, "taker_buy_quote": 3096.65968 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.2157, "high": 0.2167, "low": 0.2155, "close": 0.2163, "volume": 14741.8, "close_time": 1766260799999, "quote_volume": 3188.96002, "trades": 106, "taker_buy_base": 8409.4, "taker_buy_quote": 1819.29706 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.2163, "high": 0.2165, "low": 0.2159, "close": 0.2161, "volume": 14129.6, "close_time": 1766264399999, "quote_volume": 3054.56929, "trades": 66, "taker_buy_base": 12698.2, "taker_buy_quote": 2745.19991 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.2162, "high": 0.2171, "low": 0.216, "close": 0.2171, "volume": 39650.5, "close_time": 1766267999999, "quote_volume": 8589.65975, "trades": 132, "taker_buy_base": 29519.8, "taker_buy_quote": 6394.93375 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.217, "high": 0.2193, "low": 0.2169, "close": 0.2193, "volume": 36763.4, "close_time": 1766271599999, "quote_volume": 7998.11671, "trades": 133, "taker_buy_base": 22729.9, "taker_buy_quote": 4946.03789 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.2183, "high": 0.2192, "low": 0.2179, "close": 0.2179, "volume": 41749.6, "close_time": 1766275199999, "quote_volume": 9122.01417, "trades": 165, "taker_buy_base": 18427.4, "taker_buy_quote": 4024.91177 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.2178, "high": 0.2396, "low": 0.2164, "close": 0.2171, "volume": 2541979.1, "close_time": 1766278799999, "quote_volume": 568958.063, "trades": 7378, "taker_buy_base": 1405045.0, "taker_buy_quote": 315044.9682 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.2172, "high": 0.2175, "low": 0.214, "close": 0.2143, "volume": 137655.7, "close_time": 1766282399999, "quote_volume": 29678.52226, "trades": 755, "taker_buy_base": 46915.6, "taker_buy_quote": 10128.5665 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.2142, "high": 0.2156, "low": 0.2135, "close": 0.2156, "volume": 154101.5, "close_time": 1766285999999, "quote_volume": 33080.67582, "trades": 877, "taker_buy_base": 125747.5, "taker_buy_quote": 26993.4645 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.2155, "high": 0.2173, "low": 0.2152, "close": 0.2172, "volume": 111416.5, "close_time": 1766289599999, "quote_volume": 24101.58353, "trades": 621, "taker_buy_base": 76937.1, "taker_buy_quote": 16645.3323 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.2172, "high": 0.2174, "low": 0.2152, "close": 0.2152, "volume": 63120.6, "close_time": 1766293199999, "quote_volume": 13666.83149, "trades": 346, "taker_buy_base": 39680.5, "taker_buy_quote": 8591.39894 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.2151, "high": 0.2169, "low": 0.2151, "close": 0.2162, "volume": 45819.0, "close_time": 1766296799999, "quote_volume": 9915.75537, "trades": 203, "taker_buy_base": 24943.4, "taker_buy_quote": 5399.03928 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.2163, "high": 0.2175, "low": 0.2161, "close": 0.2161, "volume": 48687.0, "close_time": 1766300399999, "quote_volume": 10556.40085, "trades": 137, "taker_buy_base": 21975.8, "taker_buy_quote": 4771.30111 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.2161, "high": 0.2164, "low": 0.2156, "close": 0.2158, "volume": 29187.7, "close_time": 1766303999999, "quote_volume": 6300.62004, "trades": 80, "taker_buy_base": 5319.5, "taker_buy_quote": 1149.71938 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.2158, "high": 0.2168, "low": 0.215, "close": 0.2162, "volume": 45601.0, "close_time": 1766307599999, "quote_volume": 9839.61011, "trades": 249, "taker_buy_base": 29658.5, "taker_buy_quote": 6403.59616 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.2162, "high": 0.2162, "low": 0.2146, "close": 0.2153, "volume": 27315.5, "close_time": 1766311199999, "quote_volume": 5890.85772, "trades": 131, "taker_buy_base": 11483.1, "taker_buy_quote": 2477.07445 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.2153, "high": 0.2156, "low": 0.2133, "close": 0.2134, "volume": 36435.7, "close_time": 1766314799999, "quote_volume": 7825.55259, "trades": 123, "taker_buy_base": 9121.3, "taker_buy_quote": 1960.69447 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.2138, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 24515.0, "close_time": 1766318399999, "quote_volume": 5234.13775, "trades": 96, "taker_buy_base": 9549.3, "taker_buy_quote": 2037.24453 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.2131, "high": 0.2139, "low": 0.2113, "close": 0.2122, "volume": 62611.3, "close_time": 1766321999999, "quote_volume": 13336.22572, "trades": 274, "taker_buy_base": 20109.9, "taker_buy_quote": 4287.41657 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.2122, "high": 0.2122, "low": 0.2065, "close": 0.2068, "volume": 262627.2, "close_time": 1766325599999, "quote_volume": 54844.07181, "trades": 749, "taker_buy_base": 130802.7, "taker_buy_quote": 27292.17844 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.2067, "high": 0.2089, "low": 0.2065, "close": 0.2079, "volume": 127241.4, "close_time": 1766329199999, "quote_volume": 26462.66622, "trades": 352, "taker_buy_base": 87903.8, "taker_buy_quote": 18282.0511 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.2079, "high": 0.2096, "low": 0.2072, "close": 0.2096, "volume": 147317.0, "close_time": 1766332799999, "quote_volume": 30715.21256, "trades": 322, "taker_buy_base": 89851.4, "taker_buy_quote": 18734.49236 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.2093, "high": 0.2111, "low": 0.2086, "close": 0.2111, "volume": 62551.1, "close_time": 1766336399999, "quote_volume": 13113.49215, "trades": 183, "taker_buy_base": 44903.5, "taker_buy_quote": 9418.4362 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.2112, "high": 0.2114, "low": 0.2096, "close": 0.2096, "volume": 66684.2, "close_time": 1766339999999, "quote_volume": 14038.70714, "trades": 154, "taker_buy_base": 39776.1, "taker_buy_quote": 8376.61828 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.2098, "high": 0.21, "low": 0.2086, "close": 0.2096, "volume": 66922.7, "close_time": 1766343599999, "quote_volume": 14007.3011, "trades": 141, "taker_buy_base": 25182.0, "taker_buy_quote": 5266.08328 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.2097, "high": 0.2106, "low": 0.2091, "close": 0.2102, "volume": 112157.8, "close_time": 1766347199999, "quote_volume": 23513.29693, "trades": 196, "taker_buy_base": 58964.2, "taker_buy_quote": 12363.12648 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.2101, "high": 0.2102, "low": 0.2089, "close": 0.2091, "volume": 22689.4, "close_time": 1766350799999, "quote_volume": 4758.96347, "trades": 95, "taker_buy_base": 14257.8, "taker_buy_quote": 2992.42147 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.2092, "high": 0.2104, "low": 0.2084, "close": 0.2087, "volume": 92097.1, "close_time": 1766354399999, "quote_volume": 19269.98498, "trades": 224, "taker_buy_base": 36142.0, "taker_buy_quote": 7560.14364 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.2085, "high": 0.2112, "low": 0.2084, "close": 0.2112, "volume": 67281.7, "close_time": 1766357999999, "quote_volume": 14121.02068, "trades": 157, "taker_buy_base": 40643.6, "taker_buy_quote": 8525.03062 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.2114, "high": 0.2127, "low": 0.2105, "close": 0.2109, "volume": 108572.2, "close_time": 1766361599999, "quote_volume": 22971.66537, "trades": 408, "taker_buy_base": 67832.3, "taker_buy_quote": 14358.06894 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.2111, "high": 0.2144, "low": 0.2104, "close": 0.2108, "volume": 204289.4, "close_time": 1766365199999, "quote_volume": 43407.37184, "trades": 587, "taker_buy_base": 68030.3, "taker_buy_quote": 14450.21281 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.2106, "high": 0.2143, "low": 0.2105, "close": 0.2118, "volume": 290947.1, "close_time": 1766368799999, "quote_volume": 61965.89871, "trades": 626, "taker_buy_base": 187120.4, "taker_buy_quote": 39865.61193 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.2115, "high": 0.2115, "low": 0.2082, "close": 0.2098, "volume": 121059.7, "close_time": 1766372399999, "quote_volume": 25348.89622, "trades": 517, "taker_buy_base": 39033.9, "taker_buy_quote": 8171.03761 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.2098, "high": 0.212, "low": 0.2095, "close": 0.2113, "volume": 26520.5, "close_time": 1766375999999, "quote_volume": 5600.88999, "trades": 160, "taker_buy_base": 16722.4, "taker_buy_quote": 3530.70969 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.2114, "high": 0.212, "low": 0.211, "close": 0.2114, "volume": 40137.4, "close_time": 1766379599999, "quote_volume": 8487.49727, "trades": 129, "taker_buy_base": 20222.1, "taker_buy_quote": 4275.7371 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.2113, "high": 0.2122, "low": 0.211, "close": 0.2116, "volume": 87670.9, "close_time": 1766383199999, "quote_volume": 18549.23444, "trades": 198, "taker_buy_base": 45433.7, "taker_buy_quote": 9617.36773 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.2116, "high": 0.2133, "low": 0.2114, "close": 0.2125, "volume": 113368.4, "close_time": 1766386799999, "quote_volume": 24062.43955, "trades": 245, "taker_buy_base": 79030.5, "taker_buy_quote": 16768.70817 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.2123, "high": 0.214, "low": 0.2122, "close": 0.214, "volume": 76112.2, "close_time": 1766390399999, "quote_volume": 16201.37008, "trades": 190, "taker_buy_base": 34507.4, "taker_buy_quote": 7355.89229 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.214, "high": 0.2158, "low": 0.2137, "close": 0.2148, "volume": 41470.7, "close_time": 1766393999999, "quote_volume": 8922.42803, "trades": 241, "taker_buy_base": 20900.0, "taker_buy_quote": 4499.1965 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.2149, "high": 0.2169, "low": 0.2148, "close": 0.2158, "volume": 32660.4, "close_time": 1766397599999, "quote_volume": 7050.65281, "trades": 217, "taker_buy_base": 18455.7, "taker_buy_quote": 3983.85198 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.2159, "high": 0.2159, "low": 0.2147, "close": 0.2154, "volume": 94463.0, "close_time": 1766401199999, "quote_volume": 20336.45244, "trades": 209, "taker_buy_base": 29958.6, "taker_buy_quote": 6450.314 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.2154, "high": 0.2163, "low": 0.2142, "close": 0.2163, "volume": 68818.2, "close_time": 1766404799999, "quote_volume": 14819.52393, "trades": 202, "taker_buy_base": 35850.2, "taker_buy_quote": 7726.53329 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.2165, "high": 0.218, "low": 0.2161, "close": 0.217, "volume": 59670.2, "close_time": 1766408399999, "quote_volume": 12945.16813, "trades": 219, "taker_buy_base": 13594.8, "taker_buy_quote": 2954.03163 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.217, "high": 0.217, "low": 0.2154, "close": 0.2164, "volume": 25657.9, "close_time": 1766411999999, "quote_volume": 5551.53679, "trades": 130, "taker_buy_base": 13197.0, "taker_buy_quote": 2855.45102 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.2163, "high": 0.2177, "low": 0.215, "close": 0.2169, "volume": 64145.2, "close_time": 1766415599999, "quote_volume": 13899.46403, "trades": 360, "taker_buy_base": 27613.6, "taker_buy_quote": 5987.83563 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.2172, "high": 0.2177, "low": 0.2145, "close": 0.2164, "volume": 72720.3, "close_time": 1766419199999, "quote_volume": 15710.7235, "trades": 485, "taker_buy_base": 25712.4, "taker_buy_quote": 5547.25965 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.2165, "high": 0.2167, "low": 0.2152, "close": 0.2159, "volume": 83219.6, "close_time": 1766422799999, "quote_volume": 17971.46921, "trades": 409, "taker_buy_base": 34429.0, "taker_buy_quote": 7437.28196 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.2158, "high": 0.2159, "low": 0.2149, "close": 0.2152, "volume": 77255.7, "close_time": 1766426399999, "quote_volume": 16630.28115, "trades": 356, "taker_buy_base": 35611.1, "taker_buy_quote": 7666.12789 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.2151, "high": 0.2161, "low": 0.2144, "close": 0.2152, "volume": 127567.8, "close_time": 1766429999999, "quote_volume": 27452.21739, "trades": 495, "taker_buy_base": 71416.2, "taker_buy_quote": 15370.14556 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.2152, "high": 0.2152, "low": 0.2105, "close": 0.211, "volume": 216139.4, "close_time": 1766433599999, "quote_volume": 45963.73234, "trades": 1015, "taker_buy_base": 122749.3, "taker_buy_quote": 26090.70645 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.2109, "high": 0.2113, "low": 0.2089, "close": 0.2099, "volume": 202616.5, "close_time": 1766437199999, "quote_volume": 42525.06554, "trades": 995, "taker_buy_base": 107966.4, "taker_buy_quote": 22657.12937 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.2099, "high": 0.2118, "low": 0.2099, "close": 0.211, "volume": 48531.2, "close_time": 1766440799999, "quote_volume": 10236.09586, "trades": 349, "taker_buy_base": 30995.8, "taker_buy_quote": 6536.5537 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.211, "high": 0.2126, "low": 0.2105, "close": 0.2122, "volume": 19873.1, "close_time": 1766444399999, "quote_volume": 4202.50157, "trades": 218, "taker_buy_base": 9649.8, "taker_buy_quote": 2040.11221 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.2121, "high": 0.2127, "low": 0.2118, "close": 0.2125, "volume": 15091.1, "close_time": 1766447999999, "quote_volume": 3202.71027, "trades": 116, "taker_buy_base": 9504.3, "taker_buy_quote": 2017.55465 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.2124, "high": 0.2159, "low": 0.2124, "close": 0.2154, "volume": 457580.8, "close_time": 1766451599999, "quote_volume": 98461.28776, "trades": 401, "taker_buy_base": 365071.9, "taker_buy_quote": 78573.27997 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.2155, "high": 0.2156, "low": 0.2144, "close": 0.2152, "volume": 39073.4, "close_time": 1766455199999, "quote_volume": 8398.29904, "trades": 139, "taker_buy_base": 24418.4, "taker_buy_quote": 5250.80241 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.2152, "high": 0.2163, "low": 0.2136, "close": 0.2136, "volume": 106165.0, "close_time": 1766458799999, "quote_volume": 22806.26944, "trades": 300, "taker_buy_base": 59101.8, "taker_buy_quote": 12687.34851 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.2136, "high": 0.2143, "low": 0.2128, "close": 0.214, "volume": 89781.1, "close_time": 1766462399999, "quote_volume": 19191.9203, "trades": 308, "taker_buy_base": 37471.7, "taker_buy_quote": 8005.79511 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.2137, "high": 0.2138, "low": 0.2123, "close": 0.2126, "volume": 25936.0, "close_time": 1766465999999, "quote_volume": 5531.32522, "trades": 141, "taker_buy_base": 5020.0, "taker_buy_quote": 1069.5148 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.2124, "high": 0.2126, "low": 0.2112, "close": 0.2121, "volume": 46041.5, "close_time": 1766469599999, "quote_volume": 9755.3814, "trades": 161, "taker_buy_base": 17556.9, "taker_buy_quote": 3719.46684 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.2119, "high": 0.2121, "low": 0.21, "close": 0.2106, "volume": 62579.1, "close_time": 1766473199999, "quote_volume": 13203.18248, "trades": 293, "taker_buy_base": 19175.3, "taker_buy_quote": 4046.88171 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.2106, "high": 0.211, "low": 0.21, "close": 0.2103, "volume": 37522.1, "close_time": 1766476799999, "quote_volume": 7904.96899, "trades": 153, "taker_buy_base": 23987.7, "taker_buy_quote": 5051.58705 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.2104, "high": 0.2109, "low": 0.2095, "close": 0.2097, "volume": 23962.4, "close_time": 1766480399999, "quote_volume": 5039.63055, "trades": 139, "taker_buy_base": 13830.4, "taker_buy_quote": 2906.45156 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.2097, "high": 0.2102, "low": 0.2093, "close": 0.2099, "volume": 13486.4, "close_time": 1766483999999, "quote_volume": 2829.9177, "trades": 111, "taker_buy_base": 3930.5, "taker_buy_quote": 824.86972 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.2101, "high": 0.2118, "low": 0.2101, "close": 0.2115, "volume": 22148.5, "close_time": 1766487599999, "quote_volume": 4674.78544, "trades": 83, "taker_buy_base": 17443.7, "taker_buy_quote": 3681.21112 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.2116, "high": 0.2121, "low": 0.2114, "close": 0.2115, "volume": 16827.1, "close_time": 1766491199999, "quote_volume": 3561.48866, "trades": 76, "taker_buy_base": 8316.8, "taker_buy_quote": 1759.99643 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.2115, "high": 0.2115, "low": 0.2098, "close": 0.2108, "volume": 24226.1, "close_time": 1766494799999, "quote_volume": 5094.92331, "trades": 81, "taker_buy_base": 13047.7, "taker_buy_quote": 2745.70216 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.2105, "high": 0.2111, "low": 0.2086, "close": 0.2093, "volume": 153430.7, "close_time": 1766498399999, "quote_volume": 32134.34607, "trades": 220, "taker_buy_base": 69061.1, "taker_buy_quote": 14451.86502 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.2092, "high": 0.21, "low": 0.2063, "close": 0.2077, "volume": 165148.0, "close_time": 1766501999999, "quote_volume": 34385.80913, "trades": 427, "taker_buy_base": 86678.3, "taker_buy_quote": 18063.22282 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.2078, "high": 0.2096, "low": 0.2072, "close": 0.2091, "volume": 79753.8, "close_time": 1766505599999, "quote_volume": 16640.30137, "trades": 348, "taker_buy_base": 38704.0, "taker_buy_quote": 8076.7272 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.2091, "high": 0.2112, "low": 0.2084, "close": 0.2106, "volume": 130059.3, "close_time": 1766509199999, "quote_volume": 27321.60051, "trades": 491, "taker_buy_base": 58746.2, "taker_buy_quote": 12344.74851 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.2108, "high": 0.2118, "low": 0.2081, "close": 0.2081, "volume": 39163.2, "close_time": 1766512799999, "quote_volume": 8244.0045, "trades": 257, "taker_buy_base": 12670.1, "taker_buy_quote": 2664.52108 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.2082, "high": 0.2124, "low": 0.2082, "close": 0.2121, "volume": 19791.2, "close_time": 1766516399999, "quote_volume": 4181.18923, "trades": 151, "taker_buy_base": 13917.5, "taker_buy_quote": 2943.04625 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.2123, "high": 0.2128, "low": 0.2114, "close": 0.2122, "volume": 48456.8, "close_time": 1766519999999, "quote_volume": 10275.09636, "trades": 228, "taker_buy_base": 28385.7, "taker_buy_quote": 6019.08148 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.2122, "high": 0.2146, "low": 0.2116, "close": 0.2126, "volume": 70136.4, "close_time": 1766523599999, "quote_volume": 14972.31346, "trades": 221, "taker_buy_base": 30983.1, "taker_buy_quote": 6611.68036 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.2128, "high": 0.213, "low": 0.2119, "close": 0.2122, "volume": 20529.2, "close_time": 1766527199999, "quote_volume": 4357.66151, "trades": 190, "taker_buy_base": 8064.8, "taker_buy_quote": 1712.87869 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.2122, "high": 0.2127, "low": 0.211, "close": 0.2121, "volume": 26960.6, "close_time": 1766530799999, "quote_volume": 5710.25149, "trades": 155, "taker_buy_base": 13849.8, "taker_buy_quote": 2933.2249 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.212, "high": 0.2131, "low": 0.2116, "close": 0.2129, "volume": 29037.4, "close_time": 1766534399999, "quote_volume": 6162.80848, "trades": 99, "taker_buy_base": 4423.0, "taker_buy_quote": 938.12539 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.2133, "high": 0.2142, "low": 0.2129, "close": 0.2142, "volume": 42977.6, "close_time": 1766537999999, "quote_volume": 9173.5391, "trades": 153, "taker_buy_base": 28961.8, "taker_buy_quote": 6181.79315 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.2142, "high": 0.2145, "low": 0.2116, "close": 0.2116, "volume": 21374.9, "close_time": 1766541599999, "quote_volume": 4554.44213, "trades": 80, "taker_buy_base": 4164.7, "taker_buy_quote": 887.43507 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.2118, "high": 0.2118, "low": 0.2088, "close": 0.2093, "volume": 67727.8, "close_time": 1766545199999, "quote_volume": 14260.11297, "trades": 182, "taker_buy_base": 27576.1, "taker_buy_quote": 5807.44879 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.2091, "high": 0.2112, "low": 0.2085, "close": 0.2111, "volume": 28487.9, "close_time": 1766548799999, "quote_volume": 5972.5387, "trades": 111, "taker_buy_base": 14506.3, "taker_buy_quote": 3045.99159 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.2111, "high": 0.2132, "low": 0.2111, "close": 0.2118, "volume": 80517.3, "close_time": 1766552399999, "quote_volume": 17123.15506, "trades": 226, "taker_buy_base": 29930.2, "taker_buy_quote": 6364.99661 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.2118, "high": 0.2122, "low": 0.2096, "close": 0.2106, "volume": 77737.3, "close_time": 1766555999999, "quote_volume": 16382.87597, "trades": 223, "taker_buy_base": 34256.9, "taker_buy_quote": 7219.13609 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.2105, "high": 0.212, "low": 0.2094, "close": 0.2118, "volume": 25425.9, "close_time": 1766559599999, "quote_volume": 5358.83159, "trades": 161, "taker_buy_base": 12103.9, "taker_buy_quote": 2551.41473 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.212, "high": 0.2129, "low": 0.2116, "close": 0.2116, "volume": 29677.0, "close_time": 1766563199999, "quote_volume": 6297.22104, "trades": 103, "taker_buy_base": 12608.8, "taker_buy_quote": 2677.68196 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.2115, "high": 0.2127, "low": 0.2113, "close": 0.2115, "volume": 41045.1, "close_time": 1766566799999, "quote_volume": 8702.11503, "trades": 166, "taker_buy_base": 19282.7, "taker_buy_quote": 4090.23119 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.2116, "high": 0.2127, "low": 0.2115, "close": 0.2115, "volume": 21649.9, "close_time": 1766570399999, "quote_volume": 4593.70914, "trades": 114, "taker_buy_base": 9545.8, "taker_buy_quote": 2025.43071 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.2114, "high": 0.2131, "low": 0.2108, "close": 0.2121, "volume": 77271.9, "close_time": 1766573999999, "quote_volume": 16396.37479, "trades": 253, "taker_buy_base": 35081.4, "taker_buy_quote": 7437.19653 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.2119, "high": 0.2136, "low": 0.2117, "close": 0.2128, "volume": 37079.1, "close_time": 1766577599999, "quote_volume": 7896.46922, "trades": 192, "taker_buy_base": 17190.5, "taker_buy_quote": 3660.07462 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.2128, "high": 0.214, "low": 0.2127, "close": 0.214, "volume": 26491.3, "close_time": 1766581199999, "quote_volume": 5658.05819, "trades": 93, "taker_buy_base": 9003.4, "taker_buy_quote": 1923.22821 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.2138, "high": 0.2139, "low": 0.2115, "close": 0.2126, "volume": 69547.0, "close_time": 1766584799999, "quote_volume": 14764.15928, "trades": 191, "taker_buy_base": 19580.4, "taker_buy_quote": 4159.78693 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.2127, "high": 0.2144, "low": 0.2106, "close": 0.2136, "volume": 78782.4, "close_time": 1766588399999, "quote_volume": 16762.12056, "trades": 358, "taker_buy_base": 45169.2, "taker_buy_quote": 9613.86221 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.214, "high": 0.2165, "low": 0.2138, "close": 0.2156, "volume": 86664.2, "close_time": 1766591999999, "quote_volume": 18654.75004, "trades": 334, "taker_buy_base": 34021.4, "taker_buy_quote": 7330.55749 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.2154, "high": 0.2192, "low": 0.2148, "close": 0.2171, "volume": 299940.0, "close_time": 1766595599999, "quote_volume": 65273.60416, "trades": 582, "taker_buy_base": 191646.3, "taker_buy_quote": 41720.83303 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.2171, "high": 0.2187, "low": 0.2167, "close": 0.2169, "volume": 68556.5, "close_time": 1766599199999, "quote_volume": 14933.66401, "trades": 500, "taker_buy_base": 33288.3, "taker_buy_quote": 7251.78367 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.2169, "high": 0.2175, "low": 0.2165, "close": 0.2168, "volume": 44645.6, "close_time": 1766602799999, "quote_volume": 9686.87636, "trades": 189, "taker_buy_base": 23944.3, "taker_buy_quote": 5195.16268 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.2167, "high": 0.2186, "low": 0.2161, "close": 0.2186, "volume": 35369.5, "close_time": 1766606399999, "quote_volume": 7676.56295, "trades": 126, "taker_buy_base": 20590.4, "taker_buy_quote": 4467.68801 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.2189, "high": 0.2209, "low": 0.2187, "close": 0.2203, "volume": 49844.4, "close_time": 1766609999999, "quote_volume": 10962.9574, "trades": 191, "taker_buy_base": 23536.1, "taker_buy_quote": 5174.22665 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.2202, "high": 0.2205, "low": 0.2195, "close": 0.2205, "volume": 68818.7, "close_time": 1766613599999, "quote_volume": 15136.71251, "trades": 210, "taker_buy_base": 34226.2, "taker_buy_quote": 7530.66318 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.2206, "high": 0.2244, "low": 0.2199, "close": 0.2209, "volume": 363175.5, "close_time": 1766617199999, "quote_volume": 80771.87473, "trades": 1045, "taker_buy_base": 178390.9, "taker_buy_quote": 39670.54124 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.2205, "high": 0.2218, "low": 0.2198, "close": 0.2206, "volume": 211875.4, "close_time": 1766620799999, "quote_volume": 46728.57573, "trades": 301, "taker_buy_base": 82402.4, "taker_buy_quote": 18177.96135 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.2205, "high": 0.2208, "low": 0.2186, "close": 0.219, "volume": 57344.3, "close_time": 1766624399999, "quote_volume": 12581.11008, "trades": 236, "taker_buy_base": 26865.8, "taker_buy_quote": 5894.05204 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.219, "high": 0.2202, "low": 0.219, "close": 0.22, "volume": 22408.2, "close_time": 1766627999999, "quote_volume": 4921.08763, "trades": 106, "taker_buy_base": 15954.2, "taker_buy_quote": 3503.43409 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.2199, "high": 0.2226, "low": 0.2194, "close": 0.2222, "volume": 38689.3, "close_time": 1766631599999, "quote_volume": 8539.74241, "trades": 175, "taker_buy_base": 15738.6, "taker_buy_quote": 3481.38473 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.2222, "high": 0.224, "low": 0.2221, "close": 0.224, "volume": 43391.4, "close_time": 1766635199999, "quote_volume": 9672.38691, "trades": 146, "taker_buy_base": 25988.1, "taker_buy_quote": 5792.61577 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.224, "high": 0.2248, "low": 0.2235, "close": 0.2237, "volume": 46690.1, "close_time": 1766638799999, "quote_volume": 10458.8774, "trades": 241, "taker_buy_base": 23345.4, "taker_buy_quote": 5228.86017 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.2235, "high": 0.2238, "low": 0.2226, "close": 0.223, "volume": 23507.3, "close_time": 1766642399999, "quote_volume": 5248.57411, "trades": 162, "taker_buy_base": 7779.4, "taker_buy_quote": 1737.8897 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.223, "high": 0.2243, "low": 0.2229, "close": 0.2243, "volume": 11842.7, "close_time": 1766645999999, "quote_volume": 2651.02019, "trades": 67, "taker_buy_base": 2111.3, "taker_buy_quote": 472.71783 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.2241, "high": 0.2263, "low": 0.2235, "close": 0.2262, "volume": 181040.0, "close_time": 1766649599999, "quote_volume": 40654.02666, "trades": 372, "taker_buy_base": 131457.6, "taker_buy_quote": 29502.65222 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.2262, "high": 0.2275, "low": 0.2248, "close": 0.2269, "volume": 147714.3, "close_time": 1766653199999, "quote_volume": 33403.08254, "trades": 584, "taker_buy_base": 94997.9, "taker_buy_quote": 21485.66901 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.2267, "high": 0.2269, "low": 0.2247, "close": 0.2256, "volume": 52884.5, "close_time": 1766656799999, "quote_volume": 11939.34691, "trades": 255, "taker_buy_base": 14149.4, "taker_buy_quote": 3200.46412 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.2253, "high": 0.2289, "low": 0.2243, "close": 0.226, "volume": 266974.6, "close_time": 1766660399999, "quote_volume": 60411.11909, "trades": 1034, "taker_buy_base": 135808.0, "taker_buy_quote": 30711.67444 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.2258, "high": 0.2268, "low": 0.2251, "close": 0.2259, "volume": 145939.9, "close_time": 1766663999999, "quote_volume": 32980.34878, "trades": 374, "taker_buy_base": 81966.4, "taker_buy_quote": 18520.62677 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.226, "high": 0.2305, "low": 0.2258, "close": 0.2304, "volume": 230156.6, "close_time": 1766667599999, "quote_volume": 52478.09919, "trades": 811, "taker_buy_base": 146564.9, "taker_buy_quote": 33437.34965 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.2302, "high": 0.2302, "low": 0.2253, "close": 0.2261, "volume": 124677.8, "close_time": 1766671199999, "quote_volume": 28306.9507, "trades": 509, "taker_buy_base": 48035.3, "taker_buy_quote": 10879.79232 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.2261, "high": 0.2272, "low": 0.2257, "close": 0.2258, "volume": 43110.4, "close_time": 1766674799999, "quote_volume": 9752.57707, "trades": 269, "taker_buy_base": 16584.2, "taker_buy_quote": 3752.92829 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.2257, "high": 0.2284, "low": 0.2257, "close": 0.2273, "volume": 51334.7, "close_time": 1766678399999, "quote_volume": 11657.19442, "trades": 232, "taker_buy_base": 22878.7, "taker_buy_quote": 5194.35823 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.2276, "high": 0.2292, "low": 0.227, "close": 0.2279, "volume": 54575.1, "close_time": 1766681999999, "quote_volume": 12441.54779, "trades": 286, "taker_buy_base": 30583.8, "taker_buy_quote": 6970.43132 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.2278, "high": 0.2282, "low": 0.2267, "close": 0.2282, "volume": 109609.5, "close_time": 1766685599999, "quote_volume": 24924.94945, "trades": 226, "taker_buy_base": 35600.3, "taker_buy_quote": 8102.1754 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.2282, "high": 0.2302, "low": 0.2282, "close": 0.2295, "volume": 140242.9, "close_time": 1766689199999, "quote_volume": 32179.15941, "trades": 354, "taker_buy_base": 73115.5, "taker_buy_quote": 16771.48439 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.2295, "high": 0.2314, "low": 0.2289, "close": 0.2312, "volume": 122677.9, "close_time": 1766692799999, "quote_volume": 28243.85323, "trades": 317, "taker_buy_base": 91041.8, "taker_buy_quote": 20971.22949 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.2311, "high": 0.2315, "low": 0.2286, "close": 0.2293, "volume": 125777.6, "close_time": 1766696399999, "quote_volume": 28926.97803, "trades": 320, "taker_buy_base": 59479.2, "taker_buy_quote": 13676.8401 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.2293, "high": 0.2299, "low": 0.2277, "close": 0.2282, "volume": 44731.0, "close_time": 1766699999999, "quote_volume": 10229.7729, "trades": 241, "taker_buy_base": 21305.3, "taker_buy_quote": 4878.36305 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.2282, "high": 0.2283, "low": 0.2225, "close": 0.2239, "volume": 124058.5, "close_time": 1766703599999, "quote_volume": 27881.58216, "trades": 353, "taker_buy_base": 53581.5, "taker_buy_quote": 12015.93091 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.2238, "high": 0.225, "low": 0.2212, "close": 0.2217, "volume": 186316.9, "close_time": 1766707199999, "quote_volume": 41450.14056, "trades": 425, "taker_buy_base": 94420.0, "taker_buy_quote": 21010.24447 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.2216, "high": 0.226, "low": 0.2191, "close": 0.2198, "volume": 448943.2, "close_time": 1766710799999, "quote_volume": 99765.11217, "trades": 1426, "taker_buy_base": 204478.3, "taker_buy_quote": 45609.81257 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.22, "high": 0.2229, "low": 0.22, "close": 0.2228, "volume": 51775.0, "close_time": 1766714399999, "quote_volume": 11484.22821, "trades": 324, "taker_buy_base": 30508.8, "taker_buy_quote": 6769.93048 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.2229, "high": 0.2295, "low": 0.2227, "close": 0.2273, "volume": 130566.5, "close_time": 1766717999999, "quote_volume": 29720.45652, "trades": 697, "taker_buy_base": 67601.6, "taker_buy_quote": 15374.36769 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.2273, "high": 0.2277, "low": 0.2258, "close": 0.2265, "volume": 38192.6, "close_time": 1766721599999, "quote_volume": 8651.12901, "trades": 188, "taker_buy_base": 13325.7, "taker_buy_quote": 3017.9805 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.2262, "high": 0.2265, "low": 0.2251, "close": 0.226, "volume": 14483.2, "close_time": 1766725199999, "quote_volume": 3268.58443, "trades": 98, "taker_buy_base": 7088.6, "taker_buy_quote": 1599.48491 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.226, "high": 0.2266, "low": 0.2253, "close": 0.2262, "volume": 21106.5, "close_time": 1766728799999, "quote_volume": 4772.58647, "trades": 102, "taker_buy_base": 10696.3, "taker_buy_quote": 2419.76159 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.2264, "high": 0.2278, "low": 0.2259, "close": 0.2269, "volume": 69461.9, "close_time": 1766732399999, "quote_volume": 15757.1037, "trades": 288, "taker_buy_base": 49517.5, "taker_buy_quote": 11230.15429 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.227, "high": 0.2291, "low": 0.2264, "close": 0.2264, "volume": 43528.4, "close_time": 1766735999999, "quote_volume": 9919.16591, "trades": 216, "taker_buy_base": 23397.4, "taker_buy_quote": 5331.38635 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.2263, "high": 0.2283, "low": 0.2263, "close": 0.2282, "volume": 13816.0, "close_time": 1766739599999, "quote_volume": 3142.20381, "trades": 118, "taker_buy_base": 10013.0, "taker_buy_quote": 2276.82247 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.2282, "high": 0.2303, "low": 0.228, "close": 0.2287, "volume": 179002.5, "close_time": 1766743199999, "quote_volume": 41087.89762, "trades": 527, "taker_buy_base": 85866.6, "taker_buy_quote": 19703.92981 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.2288, "high": 0.2288, "low": 0.2281, "close": 0.2286, "volume": 19687.6, "close_time": 1766746799999, "quote_volume": 4495.23713, "trades": 87, "taker_buy_base": 13111.8, "taker_buy_quote": 2993.49295 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.2285, "high": 0.2288, "low": 0.2277, "close": 0.2279, "volume": 31593.5, "close_time": 1766750399999, "quote_volume": 7210.92441, "trades": 154, "taker_buy_base": 20241.4, "taker_buy_quote": 4620.22287 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.2277, "high": 0.2283, "low": 0.227, "close": 0.2283, "volume": 67717.5, "close_time": 1766753999999, "quote_volume": 15411.95119, "trades": 212, "taker_buy_base": 39035.0, "taker_buy_quote": 8889.05694 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.228, "high": 0.2285, "low": 0.2268, "close": 0.2285, "volume": 28755.1, "close_time": 1766757599999, "quote_volume": 6546.12196, "trades": 96, "taker_buy_base": 19113.4, "taker_buy_quote": 4354.34035 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.2285, "high": 0.2289, "low": 0.2241, "close": 0.2246, "volume": 96368.6, "close_time": 1766761199999, "quote_volume": 21831.91132, "trades": 454, "taker_buy_base": 48693.4, "taker_buy_quote": 11032.19272 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.2245, "high": 0.2258, "low": 0.2226, "close": 0.2253, "volume": 87098.7, "close_time": 1766764799999, "quote_volume": 19488.53404, "trades": 429, "taker_buy_base": 53377.9, "taker_buy_quote": 11950.33733 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.2255, "high": 0.2255, "low": 0.2231, "close": 0.2231, "volume": 17396.1, "close_time": 1766768399999, "quote_volume": 3908.48586, "trades": 97, "taker_buy_base": 3131.3, "taker_buy_quote": 703.70468 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.2229, "high": 0.2252, "low": 0.2227, "close": 0.2243, "volume": 39468.5, "close_time": 1766771999999, "quote_volume": 8822.37855, "trades": 132, "taker_buy_base": 27362.2, "taker_buy_quote": 6117.09463 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.2245, "high": 0.2263, "low": 0.2244, "close": 0.2257, "volume": 13620.5, "close_time": 1766775599999, "quote_volume": 3074.08827, "trades": 85, "taker_buy_base": 7793.9, "taker_buy_quote": 1759.02028 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.2258, "high": 0.2265, "low": 0.2256, "close": 0.2263, "volume": 6781.0, "close_time": 1766779199999, "quote_volume": 1532.92139, "trades": 64, "taker_buy_base": 3650.4, "taker_buy_quote": 825.06275 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.2263, "high": 0.2273, "low": 0.2259, "close": 0.2265, "volume": 7422.5, "close_time": 1766782799999, "quote_volume": 1682.41791, "trades": 90, "taker_buy_base": 4366.1, "taker_buy_quote": 989.71298 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.2269, "high": 0.2269, "low": 0.2258, "close": 0.2258, "volume": 9987.0, "close_time": 1766786399999, "quote_volume": 2258.98853, "trades": 72, "taker_buy_base": 6830.2, "taker_buy_quote": 1544.66171 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.2257, "high": 0.2262, "low": 0.2249, "close": 0.2262, "volume": 15434.3, "close_time": 1766789999999, "quote_volume": 3482.00527, "trades": 115, "taker_buy_base": 7295.0, "taker_buy_quote": 1646.88379 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.2261, "high": 0.2282, "low": 0.2258, "close": 0.2277, "volume": 40520.2, "close_time": 1766793599999, "quote_volume": 9203.65546, "trades": 184, "taker_buy_base": 25787.4, "taker_buy_quote": 5857.37765 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.2279, "high": 0.2279, "low": 0.2261, "close": 0.2262, "volume": 181823.2, "close_time": 1766797199999, "quote_volume": 41264.25154, "trades": 445, "taker_buy_base": 39791.9, "taker_buy_quote": 9025.08413 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.2261, "high": 0.2271, "low": 0.2255, "close": 0.2271, "volume": 23989.0, "close_time": 1766800799999, "quote_volume": 5426.03417, "trades": 106, "taker_buy_base": 17749.7, "taker_buy_quote": 4017.52539 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.2272, "high": 0.2272, "low": 0.226, "close": 0.2265, "volume": 22419.9, "close_time": 1766804399999, "quote_volume": 5080.7739, "trades": 91, "taker_buy_base": 9561.2, "taker_buy_quote": 2166.72245 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.2266, "high": 0.2295, "low": 0.2266, "close": 0.229, "volume": 18893.7, "close_time": 1766807999999, "quote_volume": 4309.13347, "trades": 129, "taker_buy_base": 12283.1, "taker_buy_quote": 2799.4915 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.2291, "high": 0.2291, "low": 0.2278, "close": 0.2283, "volume": 15395.1, "close_time": 1766811599999, "quote_volume": 3513.59362, "trades": 90, "taker_buy_base": 5622.4, "taker_buy_quote": 1283.1674 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.2282, "high": 0.2283, "low": 0.2279, "close": 0.2283, "volume": 11433.2, "close_time": 1766815199999, "quote_volume": 2607.50293, "trades": 59, "taker_buy_base": 7124.2, "taker_buy_quote": 1624.88623 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.228, "high": 0.2284, "low": 0.2278, "close": 0.2284, "volume": 15444.4, "close_time": 1766818799999, "quote_volume": 3523.21239, "trades": 68, "taker_buy_base": 4569.7, "taker_buy_quote": 1042.24679 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.2284, "high": 0.229, "low": 0.2279, "close": 0.228, "volume": 12356.9, "close_time": 1766822399999, "quote_volume": 2823.07734, "trades": 70, "taker_buy_base": 7840.8, "taker_buy_quote": 1791.46753 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.2281, "high": 0.2291, "low": 0.228, "close": 0.2284, "volume": 16547.1, "close_time": 1766825999999, "quote_volume": 3784.02429, "trades": 64, "taker_buy_base": 11865.5, "taker_buy_quote": 2713.08293 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.2283, "high": 0.2288, "low": 0.2271, "close": 0.2271, "volume": 24416.1, "close_time": 1766829599999, "quote_volume": 5571.51289, "trades": 68, "taker_buy_base": 9848.0, "taker_buy_quote": 2247.0545 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.227, "high": 0.2276, "low": 0.2252, "close": 0.2268, "volume": 78717.5, "close_time": 1766833199999, "quote_volume": 17834.80335, "trades": 202, "taker_buy_base": 40455.5, "taker_buy_quote": 9168.86824 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.227, "high": 0.2282, "low": 0.2262, "close": 0.2282, "volume": 82442.3, "close_time": 1766836799999, "quote_volume": 18716.61495, "trades": 283, "taker_buy_base": 36910.2, "taker_buy_quote": 8385.86012 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.2283, "high": 0.2286, "low": 0.2269, "close": 0.2278, "volume": 29622.9, "close_time": 1766840399999, "quote_volume": 6752.98172, "trades": 94, "taker_buy_base": 18231.1, "taker_buy_quote": 4157.51728 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.2276, "high": 0.2276, "low": 0.2264, "close": 0.2269, "volume": 22876.6, "close_time": 1766843999999, "quote_volume": 5191.91033, "trades": 61, "taker_buy_base": 9368.3, "taker_buy_quote": 2124.56334 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.2271, "high": 0.2279, "low": 0.2271, "close": 0.2278, "volume": 21477.8, "close_time": 1766847599999, "quote_volume": 4882.87019, "trades": 53, "taker_buy_base": 8684.5, "taker_buy_quote": 1974.10747 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.2281, "high": 0.2287, "low": 0.2277, "close": 0.2286, "volume": 20702.0, "close_time": 1766851199999, "quote_volume": 4725.71902, "trades": 66, "taker_buy_base": 17475.4, "taker_buy_quote": 3988.96471 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.2287, "high": 0.2287, "low": 0.2249, "close": 0.2254, "volume": 29111.6, "close_time": 1766854799999, "quote_volume": 6588.79471, "trades": 177, "taker_buy_base": 13806.5, "taker_buy_quote": 3127.03629 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.2254, "high": 0.228, "low": 0.2254, "close": 0.228, "volume": 31656.4, "close_time": 1766858399999, "quote_volume": 7183.24007, "trades": 85, "taker_buy_base": 20980.8, "taker_buy_quote": 4759.59088 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.2279, "high": 0.2279, "low": 0.227, "close": 0.2273, "volume": 21182.2, "close_time": 1766861999999, "quote_volume": 4822.5751, "trades": 80, "taker_buy_base": 15333.9, "taker_buy_quote": 3491.01379 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.2279, "high": 0.2291, "low": 0.2279, "close": 0.2286, "volume": 11280.6, "close_time": 1766865599999, "quote_volume": 2576.17676, "trades": 45, "taker_buy_base": 6015.0, "taker_buy_quote": 1373.16764 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.2289, "high": 0.2293, "low": 0.2284, "close": 0.2284, "volume": 10844.3, "close_time": 1766869199999, "quote_volume": 2480.56733, "trades": 45, "taker_buy_base": 5550.6, "taker_buy_quote": 1270.2162 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.2287, "high": 0.2306, "low": 0.2287, "close": 0.2301, "volume": 16686.4, "close_time": 1766872799999, "quote_volume": 3838.53684, "trades": 65, "taker_buy_base": 8541.5, "taker_buy_quote": 1965.08184 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.2301, "high": 0.2311, "low": 0.2285, "close": 0.2288, "volume": 34406.1, "close_time": 1766876399999, "quote_volume": 7903.68782, "trades": 148, "taker_buy_base": 12615.8, "taker_buy_quote": 2900.45382 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.229, "high": 0.2318, "low": 0.229, "close": 0.2317, "volume": 139583.9, "close_time": 1766879999999, "quote_volume": 32188.65353, "trades": 237, "taker_buy_base": 73637.9, "taker_buy_quote": 16965.69816 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.2315, "high": 0.2318, "low": 0.2301, "close": 0.2301, "volume": 23639.2, "close_time": 1766883599999, "quote_volume": 5461.77104, "trades": 103, "taker_buy_base": 8346.1, "taker_buy_quote": 1929.42027 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.2301, "high": 0.2302, "low": 0.2288, "close": 0.229, "volume": 17273.1, "close_time": 1766887199999, "quote_volume": 3959.33328, "trades": 67, "taker_buy_base": 6497.5, "taker_buy_quote": 1488.13018 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.2291, "high": 0.2297, "low": 0.2289, "close": 0.2293, "volume": 15873.0, "close_time": 1766890799999, "quote_volume": 3639.25143, "trades": 59, "taker_buy_base": 5465.6, "taker_buy_quote": 1252.77527 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.2294, "high": 0.2294, "low": 0.2285, "close": 0.2287, "volume": 3645.5, "close_time": 1766894399999, "quote_volume": 833.85868, "trades": 51, "taker_buy_base": 1469.9, "taker_buy_quote": 336.23277 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.2287, "high": 0.2289, "low": 0.2277, "close": 0.2277, "volume": 26107.6, "close_time": 1766897999999, "quote_volume": 5957.30862, "trades": 83, "taker_buy_base": 7534.1, "taker_buy_quote": 1720.12389 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.2277, "high": 0.2283, "low": 0.2276, "close": 0.228, "volume": 8850.1, "close_time": 1766901599999, "quote_volume": 2016.70315, "trades": 45, "taker_buy_base": 5055.4, "taker_buy_quote": 1151.57639 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.228, "high": 0.2288, "low": 0.228, "close": 0.2286, "volume": 14435.0, "close_time": 1766905199999, "quote_volume": 3296.59501, "trades": 75, "taker_buy_base": 8812.5, "taker_buy_quote": 2012.93995 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.2285, "high": 0.2291, "low": 0.2284, "close": 0.2287, "volume": 10329.6, "close_time": 1766908799999, "quote_volume": 2363.20025, "trades": 55, "taker_buy_base": 5545.7, "taker_buy_quote": 1268.33341 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.2288, "high": 0.229, "low": 0.228, "close": 0.2284, "volume": 14490.1, "close_time": 1766912399999, "quote_volume": 3313.75374, "trades": 70, "taker_buy_base": 8498.7, "taker_buy_quote": 1944.01806 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.2282, "high": 0.2288, "low": 0.228, "close": 0.2285, "volume": 16584.3, "close_time": 1766915999999, "quote_volume": 3787.17131, "trades": 72, "taker_buy_base": 4646.9, "taker_buy_quote": 1060.8639 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.2285, "high": 0.2299, "low": 0.2285, "close": 0.2287, "volume": 30614.9, "close_time": 1766919599999, "quote_volume": 7020.89095, "trades": 90, "taker_buy_base": 15234.6, "taker_buy_quote": 3492.39791 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.2287, "high": 0.2294, "low": 0.228, "close": 0.2293, "volume": 52858.8, "close_time": 1766923199999, "quote_volume": 12107.7298, "trades": 119, "taker_buy_base": 38405.2, "taker_buy_quote": 8795.53072 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.2292, "high": 0.2292, "low": 0.2281, "close": 0.2281, "volume": 6486.3, "close_time": 1766926799999, "quote_volume": 1484.14508, "trades": 34, "taker_buy_base": 999.6, "taker_buy_quote": 228.65464 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.2284, "high": 0.2287, "low": 0.2275, "close": 0.2276, "volume": 22933.4, "close_time": 1766930399999, "quote_volume": 5233.48203, "trades": 62, "taker_buy_base": 10764.4, "taker_buy_quote": 2456.48824 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.2278, "high": 0.2288, "low": 0.2266, "close": 0.2267, "volume": 336587.5, "close_time": 1766933999999, "quote_volume": 76513.48686, "trades": 431, "taker_buy_base": 199628.6, "taker_buy_quote": 45345.36616 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.2267, "high": 0.2275, "low": 0.2257, "close": 0.2259, "volume": 188827.5, "close_time": 1766937599999, "quote_volume": 42824.7487, "trades": 294, "taker_buy_base": 111057.5, "taker_buy_quote": 25208.27477 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.2259, "high": 0.2263, "low": 0.2245, "close": 0.2246, "volume": 46087.1, "close_time": 1766941199999, "quote_volume": 10382.7402, "trades": 179, "taker_buy_base": 18264.3, "taker_buy_quote": 4113.95725 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.2245, "high": 0.2258, "low": 0.2236, "close": 0.224, "volume": 51455.6, "close_time": 1766944799999, "quote_volume": 11557.31713, "trades": 151, "taker_buy_base": 36070.8, "taker_buy_quote": 8105.34798 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.2239, "high": 0.2245, "low": 0.222, "close": 0.2224, "volume": 118967.3, "close_time": 1766948399999, "quote_volume": 26550.49743, "trades": 358, "taker_buy_base": 53486.6, "taker_buy_quote": 11935.49155 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.2224, "high": 0.2231, "low": 0.2212, "close": 0.2214, "volume": 22621.4, "close_time": 1766951999999, "quote_volume": 5027.70802, "trades": 97, "taker_buy_base": 9234.6, "taker_buy_quote": 2054.76913 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.2214, "high": 0.2222, "low": 0.221, "close": 0.2214, "volume": 41312.8, "close_time": 1766955599999, "quote_volume": 9156.09835, "trades": 148, "taker_buy_base": 23305.6, "taker_buy_quote": 5166.49807 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.2215, "high": 0.2216, "low": 0.2202, "close": 0.2202, "volume": 38318.7, "close_time": 1766959199999, "quote_volume": 8459.32297, "trades": 106, "taker_buy_base": 6879.1, "taker_buy_quote": 1519.98378 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.2202, "high": 0.2225, "low": 0.2199, "close": 0.2223, "volume": 79332.6, "close_time": 1766962799999, "quote_volume": 17593.68333, "trades": 242, "taker_buy_base": 62686.4, "taker_buy_quote": 13906.74305 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.2223, "high": 0.2227, "low": 0.2201, "close": 0.2224, "volume": 66202.3, "close_time": 1766966399999, "quote_volume": 14661.97562, "trades": 121, "taker_buy_base": 25974.0, "taker_buy_quote": 5755.90779 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.2226, "high": 0.2242, "low": 0.222, "close": 0.2237, "volume": 34132.6, "close_time": 1766969999999, "quote_volume": 7623.81691, "trades": 234, "taker_buy_base": 15491.9, "taker_buy_quote": 3457.37785 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.2238, "high": 0.225, "low": 0.2221, "close": 0.224, "volume": 34281.0, "close_time": 1766973599999, "quote_volume": 7677.28633, "trades": 219, "taker_buy_base": 22058.1, "taker_buy_quote": 4938.87278 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.2241, "high": 0.226, "low": 0.2239, "close": 0.224, "volume": 147803.2, "close_time": 1766977199999, "quote_volume": 33246.44252, "trades": 251, "taker_buy_base": 126589.9, "taker_buy_quote": 28479.14492 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.224, "high": 0.2267, "low": 0.2239, "close": 0.2264, "volume": 37842.9, "close_time": 1766980799999, "quote_volume": 8537.26898, "trades": 171, "taker_buy_base": 22712.9, "taker_buy_quote": 5124.08013 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.2262, "high": 0.227, "low": 0.2255, "close": 0.2268, "volume": 52424.6, "close_time": 1766984399999, "quote_volume": 11864.03249, "trades": 221, "taker_buy_base": 31347.1, "taker_buy_quote": 7097.7415 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.2267, "high": 0.227, "low": 0.2262, "close": 0.227, "volume": 12533.2, "close_time": 1766987999999, "quote_volume": 2840.57282, "trades": 67, "taker_buy_base": 9445.5, "taker_buy_quote": 2141.23155 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.2267, "high": 0.2273, "low": 0.226, "close": 0.2261, "volume": 106053.7, "close_time": 1766991599999, "quote_volume": 24067.90969, "trades": 127, "taker_buy_base": 93087.9, "taker_buy_quote": 21129.09881 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.2262, "high": 0.2266, "low": 0.2245, "close": 0.2264, "volume": 58156.6, "close_time": 1766995199999, "quote_volume": 13126.3194, "trades": 178, "taker_buy_base": 16322.9, "taker_buy_quote": 3686.92245 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.2264, "high": 0.2268, "low": 0.2249, "close": 0.2251, "volume": 18730.7, "close_time": 1766998799999, "quote_volume": 4234.72892, "trades": 87, "taker_buy_base": 9904.4, "taker_buy_quote": 2242.79654 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.2249, "high": 0.2252, "low": 0.2212, "close": 0.2225, "volume": 90566.2, "close_time": 1767002399999, "quote_volume": 20216.86256, "trades": 361, "taker_buy_base": 40402.1, "taker_buy_quote": 9006.12439 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.2225, "high": 0.2239, "low": 0.2224, "close": 0.2233, "volume": 27304.6, "close_time": 1767005999999, "quote_volume": 6098.39962, "trades": 93, "taker_buy_base": 19853.7, "taker_buy_quote": 4435.86414 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.2231, "high": 0.2232, "low": 0.2222, "close": 0.2222, "volume": 18727.5, "close_time": 1767009599999, "quote_volume": 4172.13957, "trades": 72, "taker_buy_base": 3317.7, "taker_buy_quote": 738.35758 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.2221, "high": 0.2222, "low": 0.2184, "close": 0.2206, "volume": 156565.9, "close_time": 1767013199999, "quote_volume": 34490.72547, "trades": 504, "taker_buy_base": 86909.6, "taker_buy_quote": 19136.16729 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.2206, "high": 0.2208, "low": 0.2186, "close": 0.2189, "volume": 24871.8, "close_time": 1767016799999, "quote_volume": 5467.29512, "trades": 152, "taker_buy_base": 9482.9, "taker_buy_quote": 2087.58215 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.2188, "high": 0.2207, "low": 0.2173, "close": 0.2178, "volume": 67458.3, "close_time": 1767020399999, "quote_volume": 14760.24763, "trades": 367, "taker_buy_base": 29042.8, "taker_buy_quote": 6348.84456 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.218, "high": 0.2215, "low": 0.218, "close": 0.2204, "volume": 69457.3, "close_time": 1767023999999, "quote_volume": 15299.79407, "trades": 209, "taker_buy_base": 52454.9, "taker_buy_quote": 11542.49392 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.2201, "high": 0.2206, "low": 0.2185, "close": 0.219, "volume": 49975.7, "close_time": 1767027599999, "quote_volume": 10967.40416, "trades": 110, "taker_buy_base": 14243.1, "taker_buy_quote": 3122.27917 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.219, "high": 0.2197, "low": 0.2183, "close": 0.2196, "volume": 6545.8, "close_time": 1767031199999, "quote_volume": 1434.19796, "trades": 63, "taker_buy_base": 1867.1, "taker_buy_quote": 409.27981 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.2196, "high": 0.2201, "low": 0.2174, "close": 0.2175, "volume": 33231.9, "close_time": 1767034799999, "quote_volume": 7265.3222, "trades": 108, "taker_buy_base": 10671.8, "taker_buy_quote": 2334.55335 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.2174, "high": 0.2195, "low": 0.2174, "close": 0.2181, "volume": 34462.8, "close_time": 1767038399999, "quote_volume": 7531.6732, "trades": 134, "taker_buy_base": 26181.7, "taker_buy_quote": 5721.73069 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.2179, "high": 0.2186, "low": 0.2168, "close": 0.2171, "volume": 10285.1, "close_time": 1767041999999, "quote_volume": 2236.76896, "trades": 73, "taker_buy_base": 8125.0, "taker_buy_quote": 1766.41194 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.2173, "high": 0.2184, "low": 0.2171, "close": 0.2181, "volume": 16120.5, "close_time": 1767045599999, "quote_volume": 3512.86307, "trades": 137, "taker_buy_base": 5176.6, "taker_buy_quote": 1128.18688 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.2181, "high": 0.2181, "low": 0.2172, "close": 0.2176, "volume": 21326.5, "close_time": 1767049199999, "quote_volume": 4639.57023, "trades": 248, "taker_buy_base": 4490.4, "taker_buy_quote": 976.94056 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.2176, "high": 0.2178, "low": 0.2165, "close": 0.2169, "volume": 11912.3, "close_time": 1767052799999, "quote_volume": 2586.08423, "trades": 72, "taker_buy_base": 6661.1, "taker_buy_quote": 1446.31162 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.217, "high": 0.2174, "low": 0.2154, "close": 0.216, "volume": 27008.0, "close_time": 1767056399999, "quote_volume": 5845.02886, "trades": 144, "taker_buy_base": 15988.7, "taker_buy_quote": 3457.78138 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.2161, "high": 0.2163, "low": 0.2154, "close": 0.2161, "volume": 59376.5, "close_time": 1767059999999, "quote_volume": 12829.8006, "trades": 105, "taker_buy_base": 23418.5, "taker_buy_quote": 5058.15875 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.2158, "high": 0.2158, "low": 0.2145, "close": 0.2154, "volume": 58891.5, "close_time": 1767063599999, "quote_volume": 12675.11613, "trades": 176, "taker_buy_base": 21718.0, "taker_buy_quote": 4671.299 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.2154, "high": 0.2155, "low": 0.2135, "close": 0.2151, "volume": 27534.1, "close_time": 1767067199999, "quote_volume": 5910.73534, "trades": 137, "taker_buy_base": 10329.2, "taker_buy_quote": 2218.65636 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.2148, "high": 0.2156, "low": 0.2142, "close": 0.215, "volume": 18780.1, "close_time": 1767070799999, "quote_volume": 4040.78103, "trades": 93, "taker_buy_base": 14080.9, "taker_buy_quote": 3031.27812 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.215, "high": 0.215, "low": 0.2124, "close": 0.2137, "volume": 54780.8, "close_time": 1767074399999, "quote_volume": 11671.45058, "trades": 184, "taker_buy_base": 18101.2, "taker_buy_quote": 3858.65391 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.2138, "high": 0.2151, "low": 0.2138, "close": 0.2147, "volume": 25724.8, "close_time": 1767077999999, "quote_volume": 5524.35887, "trades": 77, "taker_buy_base": 15712.8, "taker_buy_quote": 3373.99085 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.2146, "high": 0.2156, "low": 0.2136, "close": 0.2141, "volume": 61695.9, "close_time": 1767081599999, "quote_volume": 13213.20194, "trades": 170, "taker_buy_base": 12640.8, "taker_buy_quote": 2711.15734 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.2141, "high": 0.2162, "low": 0.2141, "close": 0.2146, "volume": 51268.4, "close_time": 1767085199999, "quote_volume": 11019.43335, "trades": 269, "taker_buy_base": 26919.7, "taker_buy_quote": 5783.70083 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.2146, "high": 0.2151, "low": 0.2138, "close": 0.2147, "volume": 58565.0, "close_time": 1767088799999, "quote_volume": 12563.14779, "trades": 223, "taker_buy_base": 35877.2, "taker_buy_quote": 7695.5372 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.2147, "high": 0.215, "low": 0.2142, "close": 0.2149, "volume": 26331.1, "close_time": 1767092399999, "quote_volume": 5652.41703, "trades": 198, "taker_buy_base": 10129.0, "taker_buy_quote": 2174.6675 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.2149, "high": 0.2153, "low": 0.2145, "close": 0.2152, "volume": 52469.2, "close_time": 1767095999999, "quote_volume": 11274.38699, "trades": 302, "taker_buy_base": 21542.7, "taker_buy_quote": 4628.34852 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.2152, "high": 0.2154, "low": 0.2136, "close": 0.214, "volume": 41884.0, "close_time": 1767099599999, "quote_volume": 8978.93581, "trades": 220, "taker_buy_base": 13325.9, "taker_buy_quote": 2854.54158 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.214, "high": 0.2145, "low": 0.2136, "close": 0.2137, "volume": 75447.5, "close_time": 1767103199999, "quote_volume": 16158.15234, "trades": 314, "taker_buy_base": 30124.4, "taker_buy_quote": 6451.78276 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.2138, "high": 0.2153, "low": 0.2114, "close": 0.2148, "volume": 142970.9, "close_time": 1767106799999, "quote_volume": 30422.12881, "trades": 656, "taker_buy_base": 76926.9, "taker_buy_quote": 16354.06173 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.2149, "high": 0.2152, "low": 0.2129, "close": 0.215, "volume": 37912.6, "close_time": 1767110399999, "quote_volume": 8110.36617, "trades": 203, "taker_buy_base": 18555.8, "taker_buy_quote": 3969.59087 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.2149, "high": 0.2158, "low": 0.2135, "close": 0.2141, "volume": 48229.8, "close_time": 1767113999999, "quote_volume": 10374.25569, "trades": 161, "taker_buy_base": 12734.7, "taker_buy_quote": 2739.79116 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.2145, "high": 0.2145, "low": 0.2127, "close": 0.2132, "volume": 36916.7, "close_time": 1767117599999, "quote_volume": 7878.60339, "trades": 157, "taker_buy_base": 10266.5, "taker_buy_quote": 2192.6925 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.2131, "high": 0.2136, "low": 0.2126, "close": 0.2133, "volume": 7255.7, "close_time": 1767121199999, "quote_volume": 1546.53603, "trades": 64, "taker_buy_base": 2816.8, "taker_buy_quote": 600.65128 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.2131, "high": 0.2145, "low": 0.212, "close": 0.2145, "volume": 23621.8, "close_time": 1767124799999, "quote_volume": 5025.48748, "trades": 97, "taker_buy_base": 10923.2, "taker_buy_quote": 2324.64643 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.2145, "high": 0.2145, "low": 0.2133, "close": 0.2135, "volume": 9650.7, "close_time": 1767128399999, "quote_volume": 2066.4074, "trades": 60, "taker_buy_base": 2799.3, "taker_buy_quote": 598.26979 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.2134, "high": 0.2141, "low": 0.2134, "close": 0.2138, "volume": 3432.9, "close_time": 1767131999999, "quote_volume": 733.74811, "trades": 25, "taker_buy_base": 2191.9, "taker_buy_quote": 468.49432 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.214, "high": 0.2141, "low": 0.2133, "close": 0.2134, "volume": 12991.6, "close_time": 1767135599999, "quote_volume": 2778.18233, "trades": 53, "taker_buy_base": 4371.0, "taker_buy_quote": 935.55306 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.2134, "high": 0.2145, "low": 0.2134, "close": 0.2143, "volume": 8567.2, "close_time": 1767139199999, "quote_volume": 1834.6951, "trades": 67, "taker_buy_base": 3106.2, "taker_buy_quote": 665.07345 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.2143, "high": 0.232, "low": 0.2101, "close": 0.2117, "volume": 3470592.4, "close_time": 1767142799999, "quote_volume": 769171.57619, "trades": 10958, "taker_buy_base": 1944216.3, "taker_buy_quote": 433036.65438 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.2117, "high": 0.2164, "low": 0.211, "close": 0.2162, "volume": 180556.4, "close_time": 1767146399999, "quote_volume": 38593.9897, "trades": 568, "taker_buy_base": 117679.6, "taker_buy_quote": 25168.78371 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.2163, "high": 0.2198, "low": 0.2163, "close": 0.2177, "volume": 164328.8, "close_time": 1767149999999, "quote_volume": 35803.19274, "trades": 718, "taker_buy_base": 76534.5, "taker_buy_quote": 16677.68394 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.2177, "high": 0.2193, "low": 0.2167, "close": 0.2176, "volume": 367472.3, "close_time": 1767153599999, "quote_volume": 80192.32727, "trades": 655, "taker_buy_base": 159394.2, "taker_buy_quote": 34781.17666 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.2178, "high": 0.2179, "low": 0.2157, "close": 0.2165, "volume": 61189.9, "close_time": 1767157199999, "quote_volume": 13257.44385, "trades": 188, "taker_buy_base": 24857.3, "taker_buy_quote": 5394.0804 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.2161, "high": 0.2178, "low": 0.2158, "close": 0.2172, "volume": 131954.1, "close_time": 1767160799999, "quote_volume": 28601.11326, "trades": 295, "taker_buy_base": 74680.6, "taker_buy_quote": 16197.00474 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.2173, "high": 0.2189, "low": 0.2161, "close": 0.217, "volume": 184395.4, "close_time": 1767164399999, "quote_volume": 40213.10046, "trades": 287, "taker_buy_base": 95940.0, "taker_buy_quote": 20931.34141 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.2169, "high": 0.2188, "low": 0.2169, "close": 0.2184, "volume": 43959.4, "close_time": 1767167999999, "quote_volume": 9566.57729, "trades": 153, "taker_buy_base": 14518.7, "taker_buy_quote": 3162.78102 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.2182, "high": 0.2189, "low": 0.217, "close": 0.2176, "volume": 43179.8, "close_time": 1767171599999, "quote_volume": 9409.42617, "trades": 149, "taker_buy_base": 8169.9, "taker_buy_quote": 1779.83685 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.2177, "high": 0.2192, "low": 0.2176, "close": 0.2185, "volume": 51977.2, "close_time": 1767175199999, "quote_volume": 11367.18284, "trades": 226, "taker_buy_base": 22462.0, "taker_buy_quote": 4909.93842 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.2186, "high": 0.2189, "low": 0.2158, "close": 0.2162, "volume": 41366.5, "close_time": 1767178799999, "quote_volume": 8987.83301, "trades": 122, "taker_buy_base": 10310.4, "taker_buy_quote": 2240.99605 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.2161, "high": 0.2188, "low": 0.216, "close": 0.2186, "volume": 172218.4, "close_time": 1767182399999, "quote_volume": 37550.63418, "trades": 365, "taker_buy_base": 81841.3, "taker_buy_quote": 17831.68696 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.2186, "high": 0.2186, "low": 0.2161, "close": 0.2164, "volume": 61492.6, "close_time": 1767185999999, "quote_volume": 13383.29817, "trades": 206, "taker_buy_base": 28376.2, "taker_buy_quote": 6170.23528 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.2161, "high": 0.2174, "low": 0.2157, "close": 0.2171, "volume": 63034.1, "close_time": 1767189599999, "quote_volume": 13633.96536, "trades": 212, "taker_buy_base": 49263.7, "taker_buy_quote": 10655.91215 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.217, "high": 0.2182, "low": 0.2169, "close": 0.2176, "volume": 94770.3, "close_time": 1767193199999, "quote_volume": 20618.3558, "trades": 363, "taker_buy_base": 61573.8, "taker_buy_quote": 13394.87796 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.2175, "high": 0.2184, "low": 0.2165, "close": 0.2167, "volume": 54870.1, "close_time": 1767196799999, "quote_volume": 11937.62912, "trades": 239, "taker_buy_base": 30075.3, "taker_buy_quote": 6540.08921 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.2166, "high": 0.2175, "low": 0.2123, "close": 0.2134, "volume": 88289.2, "close_time": 1767200399999, "quote_volume": 18931.62627, "trades": 293, "taker_buy_base": 30851.5, "taker_buy_quote": 6598.88238 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.2133, "high": 0.2133, "low": 0.2099, "close": 0.2106, "volume": 40363.2, "close_time": 1767203999999, "quote_volume": 8518.16075, "trades": 164, "taker_buy_base": 18892.0, "taker_buy_quote": 3988.54319 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.2105, "high": 0.2129, "low": 0.2099, "close": 0.2107, "volume": 45459.6, "close_time": 1767207599999, "quote_volume": 9618.46191, "trades": 156, "taker_buy_base": 32865.8, "taker_buy_quote": 6957.76254 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.2109, "high": 0.2164, "low": 0.2107, "close": 0.2136, "volume": 243005.9, "close_time": 1767211199999, "quote_volume": 52159.13726, "trades": 566, "taker_buy_base": 145609.4, "taker_buy_quote": 31265.73699 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.2133, "high": 0.2143, "low": 0.2114, "close": 0.2131, "volume": 149744.0, "close_time": 1767214799999, "quote_volume": 31870.09451, "trades": 537, "taker_buy_base": 95647.8, "taker_buy_quote": 20357.75105 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.2128, "high": 0.2138, "low": 0.2127, "close": 0.213, "volume": 26496.6, "close_time": 1767218399999, "quote_volume": 5649.10623, "trades": 126, "taker_buy_base": 16658.0, "taker_buy_quote": 3550.94538 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.2132, "high": 0.2137, "low": 0.2125, "close": 0.2126, "volume": 85698.5, "close_time": 1767221999999, "quote_volume": 18246.95807, "trades": 224, "taker_buy_base": 45246.9, "taker_buy_quote": 9635.82371 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.2127, "high": 0.2135, "low": 0.212, "close": 0.2129, "volume": 44516.5, "close_time": 1767225599999, "quote_volume": 9481.803, "trades": 119, "taker_buy_base": 20292.4, "taker_buy_quote": 4324.08187 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.2127, "high": 0.218, "low": 0.2078, "close": 0.2097, "volume": 1141290.8, "close_time": 1767229199999, "quote_volume": 243580.56576, "trades": 2591, "taker_buy_base": 567621.0, "taker_buy_quote": 121641.17282 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.2096, "high": 0.2113, "low": 0.2096, "close": 0.2105, "volume": 121301.1, "close_time": 1767232799999, "quote_volume": 25554.17015, "trades": 224, "taker_buy_base": 48777.2, "taker_buy_quote": 10272.95818 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.2105, "high": 0.2127, "low": 0.2105, "close": 0.2127, "volume": 101739.0, "close_time": 1767236399999, "quote_volume": 21526.57809, "trades": 195, "taker_buy_base": 55728.2, "taker_buy_quote": 11791.69472 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.2127, "high": 0.2131, "low": 0.2119, "close": 0.212, "volume": 27476.0, "close_time": 1767239999999, "quote_volume": 5836.07198, "trades": 59, "taker_buy_base": 9673.2, "taker_buy_quote": 2053.61806 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.212, "high": 0.212, "low": 0.2097, "close": 0.2108, "volume": 107860.0, "close_time": 1767243599999, "quote_volume": 22714.6811, "trades": 286, "taker_buy_base": 33421.9, "taker_buy_quote": 7029.60756 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.2108, "high": 0.2118, "low": 0.2108, "close": 0.2117, "volume": 34053.9, "close_time": 1767247199999, "quote_volume": 7199.50568, "trades": 138, "taker_buy_base": 16434.8, "taker_buy_quote": 3475.84233 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.2118, "high": 0.2118, "low": 0.2103, "close": 0.2106, "volume": 57876.4, "close_time": 1767250799999, "quote_volume": 12193.74, "trades": 162, "taker_buy_base": 18759.9, "taker_buy_quote": 3953.21914 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.2109, "high": 0.2134, "low": 0.2109, "close": 0.213, "volume": 74108.6, "close_time": 1767254399999, "quote_volume": 15724.83303, "trades": 189, "taker_buy_base": 50857.2, "taker_buy_quote": 10784.30986 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.2131, "high": 0.2131, "low": 0.212, "close": 0.2127, "volume": 33888.9, "close_time": 1767257999999, "quote_volume": 7200.45695, "trades": 121, "taker_buy_base": 9393.3, "taker_buy_quote": 1995.14504 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.2128, "high": 0.2137, "low": 0.2124, "close": 0.2125, "volume": 173657.5, "close_time": 1767261599999, "quote_volume": 37001.79468, "trades": 425, "taker_buy_base": 59288.1, "taker_buy_quote": 12636.0078 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.2125, "high": 0.2145, "low": 0.2125, "close": 0.2145, "volume": 73798.4, "close_time": 1767265199999, "quote_volume": 15778.34866, "trades": 171, "taker_buy_base": 58408.7, "taker_buy_quote": 12490.78096 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.2144, "high": 0.2155, "low": 0.2143, "close": 0.2152, "volume": 36927.7, "close_time": 1767268799999, "quote_volume": 7936.24935, "trades": 121, "taker_buy_base": 8675.0, "taker_buy_quote": 1864.67378 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.2152, "high": 0.2152, "low": 0.2134, "close": 0.2142, "volume": 45328.1, "close_time": 1767272399999, "quote_volume": 9712.94216, "trades": 170, "taker_buy_base": 21911.0, "taker_buy_quote": 4695.62264 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.2141, "high": 0.216, "low": 0.2139, "close": 0.2159, "volume": 32859.3, "close_time": 1767275999999, "quote_volume": 7055.7402, "trades": 118, "taker_buy_base": 22764.3, "taker_buy_quote": 4884.7848 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.2159, "high": 0.2178, "low": 0.2159, "close": 0.2176, "volume": 101704.5, "close_time": 1767279599999, "quote_volume": 22018.72809, "trades": 288, "taker_buy_base": 50748.4, "taker_buy_quote": 10990.63937 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.2177, "high": 0.22, "low": 0.2176, "close": 0.2198, "volume": 153179.4, "close_time": 1767283199999, "quote_volume": 33531.1029, "trades": 394, "taker_buy_base": 53298.9, "taker_buy_quote": 11667.04803 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.2199, "high": 0.2201, "low": 0.2185, "close": 0.2198, "volume": 56416.4, "close_time": 1767286799999, "quote_volume": 12367.18867, "trades": 146, "taker_buy_base": 34444.4, "taker_buy_quote": 7550.07113 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.2202, "high": 0.222, "low": 0.2201, "close": 0.2207, "volume": 132659.2, "close_time": 1767290399999, "quote_volume": 29357.57802, "trades": 235, "taker_buy_base": 82345.8, "taker_buy_quote": 18226.00725 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.2212, "high": 0.2214, "low": 0.2205, "close": 0.2212, "volume": 43270.9, "close_time": 1767293999999, "quote_volume": 9557.40051, "trades": 89, "taker_buy_base": 3545.3, "taker_buy_quote": 783.59557 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.2213, "high": 0.2248, "low": 0.2213, "close": 0.2247, "volume": 113308.0, "close_time": 1767297599999, "quote_volume": 25362.44202, "trades": 214, "taker_buy_base": 58710.1, "taker_buy_quote": 13125.90207 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.2247, "high": 0.2248, "low": 0.2216, "close": 0.222, "volume": 499741.4, "close_time": 1767301199999, "quote_volume": 111296.30025, "trades": 522, "taker_buy_base": 174963.3, "taker_buy_quote": 38890.15285 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.2221, "high": 0.2224, "low": 0.2217, "close": 0.2223, "volume": 53699.0, "close_time": 1767304799999, "quote_volume": 11925.82331, "trades": 230, "taker_buy_base": 16226.5, "taker_buy_quote": 3604.89372 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.2223, "high": 0.2235, "low": 0.2219, "close": 0.2235, "volume": 214275.7, "close_time": 1767308399999, "quote_volume": 47713.10986, "trades": 334, "taker_buy_base": 180743.7, "taker_buy_quote": 40256.22605 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.2235, "high": 0.2239, "low": 0.2221, "close": 0.223, "volume": 137561.1, "close_time": 1767311999999, "quote_volume": 30635.70024, "trades": 387, "taker_buy_base": 20543.9, "taker_buy_quote": 4574.9753 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.223, "high": 0.2236, "low": 0.2215, "close": 0.222, "volume": 61325.6, "close_time": 1767315599999, "quote_volume": 13632.2505, "trades": 291, "taker_buy_base": 19028.3, "taker_buy_quote": 4230.0677 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.2221, "high": 0.2222, "low": 0.2209, "close": 0.2211, "volume": 79481.4, "close_time": 1767319199999, "quote_volume": 17611.23691, "trades": 330, "taker_buy_base": 17869.7, "taker_buy_quote": 3958.64598 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.221, "high": 0.2216, "low": 0.2204, "close": 0.2213, "volume": 139517.9, "close_time": 1767322799999, "quote_volume": 30826.11731, "trades": 278, "taker_buy_base": 74703.1, "taker_buy_quote": 16503.07443 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.2214, "high": 0.2231, "low": 0.2213, "close": 0.2227, "volume": 42280.0, "close_time": 1767326399999, "quote_volume": 9399.9854, "trades": 255, "taker_buy_base": 18757.8, "taker_buy_quote": 4166.43894 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.2228, "high": 0.2237, "low": 0.2214, "close": 0.2221, "volume": 38277.3, "close_time": 1767329999999, "quote_volume": 8521.22391, "trades": 262, "taker_buy_base": 19918.9, "taker_buy_quote": 4437.23054 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.2221, "high": 0.2221, "low": 0.2203, "close": 0.2214, "volume": 156697.1, "close_time": 1767333599999, "quote_volume": 34644.36975, "trades": 341, "taker_buy_base": 75076.9, "taker_buy_quote": 16591.94802 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.2214, "high": 0.2218, "low": 0.2202, "close": 0.2202, "volume": 62392.5, "close_time": 1767337199999, "quote_volume": 13782.14239, "trades": 315, "taker_buy_base": 15553.6, "taker_buy_quote": 3436.34458 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.2202, "high": 0.2231, "low": 0.2201, "close": 0.2213, "volume": 111604.3, "close_time": 1767340799999, "quote_volume": 24735.71231, "trades": 549, "taker_buy_base": 73672.1, "taker_buy_quote": 16325.78353 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.2214, "high": 0.2227, "low": 0.221, "close": 0.2221, "volume": 31590.4, "close_time": 1767344399999, "quote_volume": 7016.17771, "trades": 228, "taker_buy_base": 10701.3, "taker_buy_quote": 2377.67926 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.2221, "high": 0.2252, "low": 0.2217, "close": 0.2231, "volume": 422198.0, "close_time": 1767347999999, "quote_volume": 94334.99612, "trades": 796, "taker_buy_base": 233928.8, "taker_buy_quote": 52242.54098 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.2232, "high": 0.2242, "low": 0.223, "close": 0.2239, "volume": 118833.6, "close_time": 1767351599999, "quote_volume": 26562.91337, "trades": 403, "taker_buy_base": 55292.8, "taker_buy_quote": 12365.42828 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.224, "high": 0.224, "low": 0.2219, "close": 0.2228, "volume": 62428.5, "close_time": 1767355199999, "quote_volume": 13890.61468, "trades": 243, "taker_buy_base": 17756.8, "taker_buy_quote": 3957.40167 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.2227, "high": 0.2255, "low": 0.2222, "close": 0.225, "volume": 46555.5, "close_time": 1767358799999, "quote_volume": 10420.45874, "trades": 288, "taker_buy_base": 30032.0, "taker_buy_quote": 6721.1568 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.225, "high": 0.2254, "low": 0.2232, "close": 0.2233, "volume": 214623.7, "close_time": 1767362399999, "quote_volume": 48123.92362, "trades": 544, "taker_buy_base": 155005.5, "taker_buy_quote": 34739.65973 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.2233, "high": 0.2251, "low": 0.2203, "close": 0.2233, "volume": 427434.8, "close_time": 1767365999999, "quote_volume": 95189.53192, "trades": 1898, "taker_buy_base": 178113.3, "taker_buy_quote": 39725.75302 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.2234, "high": 0.2239, "low": 0.221, "close": 0.2222, "volume": 128276.7, "close_time": 1767369599999, "quote_volume": 28518.1464, "trades": 903, "taker_buy_base": 65783.5, "taker_buy_quote": 14625.54767 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.2223, "high": 0.2256, "low": 0.2217, "close": 0.2251, "volume": 89583.4, "close_time": 1767373199999, "quote_volume": 20071.82119, "trades": 594, "taker_buy_base": 50564.4, "taker_buy_quote": 11333.13939 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.2252, "high": 0.226, "low": 0.2242, "close": 0.2251, "volume": 113199.0, "close_time": 1767376799999, "quote_volume": 25485.66723, "trades": 465, "taker_buy_base": 44540.2, "taker_buy_quote": 10027.23002 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.225, "high": 0.2264, "low": 0.2246, "close": 0.2252, "volume": 47856.5, "close_time": 1767380399999, "quote_volume": 10795.06232, "trades": 351, "taker_buy_base": 23765.7, "taker_buy_quote": 5360.01585 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.2253, "high": 0.227, "low": 0.2253, "close": 0.2268, "volume": 36890.0, "close_time": 1767383999999, "quote_volume": 8347.3569, "trades": 206, "taker_buy_base": 23967.3, "taker_buy_quote": 5422.27372 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.2268, "high": 0.2279, "low": 0.224, "close": 0.225, "volume": 645316.8, "close_time": 1767387599999, "quote_volume": 145291.76169, "trades": 987, "taker_buy_base": 301461.3, "taker_buy_quote": 67795.44767 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.2251, "high": 0.2258, "low": 0.2246, "close": 0.225, "volume": 325848.7, "close_time": 1767391199999, "quote_volume": 73346.11318, "trades": 925, "taker_buy_base": 230499.0, "taker_buy_quote": 51878.38959 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.2252, "high": 0.2285, "low": 0.2252, "close": 0.2271, "volume": 121427.2, "close_time": 1767394799999, "quote_volume": 27514.28625, "trades": 655, "taker_buy_base": 60051.9, "taker_buy_quote": 13623.77124 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.227, "high": 0.232, "low": 0.2267, "close": 0.2316, "volume": 444343.0, "close_time": 1767398399999, "quote_volume": 101933.06341, "trades": 1193, "taker_buy_base": 256825.8, "taker_buy_quote": 58936.13569 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.2314, "high": 0.2321, "low": 0.2298, "close": 0.2303, "volume": 131105.7, "close_time": 1767401999999, "quote_volume": 30290.8486, "trades": 460, "taker_buy_base": 49004.5, "taker_buy_quote": 11315.44207 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.2302, "high": 0.2307, "low": 0.2292, "close": 0.2302, "volume": 60581.6, "close_time": 1767405599999, "quote_volume": 13932.71658, "trades": 318, "taker_buy_base": 23565.7, "taker_buy_quote": 5420.71176 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.23, "high": 0.2323, "low": 0.2296, "close": 0.2308, "volume": 168667.7, "close_time": 1767409199999, "quote_volume": 39018.04938, "trades": 615, "taker_buy_base": 47914.4, "taker_buy_quote": 11078.03772 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.2307, "high": 0.2321, "low": 0.2307, "close": 0.232, "volume": 21943.2, "close_time": 1767412799999, "quote_volume": 5078.10505, "trades": 132, "taker_buy_base": 18509.6, "taker_buy_quote": 4284.52814 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.2321, "high": 0.2325, "low": 0.2303, "close": 0.2306, "volume": 57787.9, "close_time": 1767416399999, "quote_volume": 13348.25795, "trades": 226, "taker_buy_base": 18311.1, "taker_buy_quote": 4230.55493 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.2307, "high": 0.2309, "low": 0.2294, "close": 0.23, "volume": 33913.8, "close_time": 1767419999999, "quote_volume": 7808.17176, "trades": 187, "taker_buy_base": 12179.9, "taker_buy_quote": 2799.88191 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.23, "high": 0.2306, "low": 0.2271, "close": 0.2276, "volume": 45979.9, "close_time": 1767423599999, "quote_volume": 10508.29078, "trades": 346, "taker_buy_base": 17733.7, "taker_buy_quote": 4048.20177 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.2276, "high": 0.2278, "low": 0.2231, "close": 0.2241, "volume": 218122.2, "close_time": 1767427199999, "quote_volume": 48991.83591, "trades": 1071, "taker_buy_base": 85668.0, "taker_buy_quote": 19236.32325 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.2241, "high": 0.2261, "low": 0.2236, "close": 0.2253, "volume": 119491.4, "close_time": 1767430799999, "quote_volume": 26885.75988, "trades": 644, "taker_buy_base": 50921.9, "taker_buy_quote": 11458.11075 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.2254, "high": 0.2265, "low": 0.2252, "close": 0.2255, "volume": 32955.4, "close_time": 1767434399999, "quote_volume": 7445.90685, "trades": 245, "taker_buy_base": 11753.5, "taker_buy_quote": 2657.83447 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.2254, "high": 0.226, "low": 0.2252, "close": 0.2255, "volume": 44798.7, "close_time": 1767437999999, "quote_volume": 10105.5166, "trades": 175, "taker_buy_base": 16352.0, "taker_buy_quote": 3689.59734 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.2254, "high": 0.2254, "low": 0.2243, "close": 0.2254, "volume": 78615.9, "close_time": 1767441599999, "quote_volume": 17667.23349, "trades": 314, "taker_buy_base": 25717.1, "taker_buy_quote": 5782.3988 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.2253, "high": 0.2277, "low": 0.225, "close": 0.2274, "volume": 79035.1, "close_time": 1767445199999, "quote_volume": 17919.10186, "trades": 396, "taker_buy_base": 47713.5, "taker_buy_quote": 10816.90951 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.2274, "high": 0.228, "low": 0.2272, "close": 0.2276, "volume": 9766.7, "close_time": 1767448799999, "quote_volume": 2223.10663, "trades": 142, "taker_buy_base": 5095.5, "taker_buy_quote": 1160.21527 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.2276, "high": 0.2276, "low": 0.2269, "close": 0.2275, "volume": 35005.4, "close_time": 1767452399999, "quote_volume": 7954.27208, "trades": 175, "taker_buy_base": 9467.0, "taker_buy_quote": 2151.88194 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.2275, "high": 0.2275, "low": 0.2264, "close": 0.2266, "volume": 22130.6, "close_time": 1767455999999, "quote_volume": 5019.62821, "trades": 130, "taker_buy_base": 11771.1, "taker_buy_quote": 2667.21192 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.2267, "high": 0.2287, "low": 0.2267, "close": 0.2283, "volume": 35728.9, "close_time": 1767459599999, "quote_volume": 8127.82342, "trades": 220, "taker_buy_base": 20682.7, "taker_buy_quote": 4704.99903 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.2284, "high": 0.2288, "low": 0.2279, "close": 0.2281, "volume": 19653.0, "close_time": 1767463199999, "quote_volume": 4487.51632, "trades": 105, "taker_buy_base": 11546.8, "taker_buy_quote": 2636.06872 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.2281, "high": 0.2294, "low": 0.2272, "close": 0.2289, "volume": 21376.6, "close_time": 1767466799999, "quote_volume": 4887.0827, "trades": 152, "taker_buy_base": 14196.2, "taker_buy_quote": 3244.56626 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.2287, "high": 0.2289, "low": 0.2281, "close": 0.2284, "volume": 22200.5, "close_time": 1767470399999, "quote_volume": 5077.00452, "trades": 100, "taker_buy_base": 10732.3, "taker_buy_quote": 2453.4517 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.2285, "high": 0.2286, "low": 0.2271, "close": 0.2284, "volume": 12379.7, "close_time": 1767473999999, "quote_volume": 2822.94167, "trades": 127, "taker_buy_base": 4856.7, "taker_buy_quote": 1105.66401 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.2284, "high": 0.2292, "low": 0.2277, "close": 0.2282, "volume": 7267.5, "close_time": 1767477599999, "quote_volume": 1659.87605, "trades": 100, "taker_buy_base": 2662.6, "taker_buy_quote": 607.88202 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.2282, "high": 0.2311, "low": 0.2281, "close": 0.2306, "volume": 100717.9, "close_time": 1767481199999, "quote_volume": 23207.13275, "trades": 306, "taker_buy_base": 48464.2, "taker_buy_quote": 11159.17875 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.2306, "high": 0.2322, "low": 0.2301, "close": 0.2314, "volume": 94939.5, "close_time": 1767484799999, "quote_volume": 21940.35992, "trades": 345, "taker_buy_base": 63848.1, "taker_buy_quote": 14756.23314 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.2315, "high": 0.2329, "low": 0.2308, "close": 0.2325, "volume": 105655.5, "close_time": 1767488399999, "quote_volume": 24520.00228, "trades": 509, "taker_buy_base": 56462.8, "taker_buy_quote": 13096.83941 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.2325, "high": 0.2329, "low": 0.2305, "close": 0.2311, "volume": 111359.5, "close_time": 1767491999999, "quote_volume": 25758.98318, "trades": 464, "taker_buy_base": 36464.5, "taker_buy_quote": 8433.58579 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.231, "high": 0.2316, "low": 0.2305, "close": 0.2308, "volume": 26570.6, "close_time": 1767495599999, "quote_volume": 6137.20453, "trades": 75, "taker_buy_base": 7882.0, "taker_buy_quote": 1821.64908 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.2311, "high": 0.2324, "low": 0.231, "close": 0.2324, "volume": 12927.2, "close_time": 1767499199999, "quote_volume": 2997.20001, "trades": 129, "taker_buy_base": 3737.9, "taker_buy_quote": 867.07416 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.2323, "high": 0.2337, "low": 0.2319, "close": 0.2326, "volume": 36363.6, "close_time": 1767502799999, "quote_volume": 8467.65758, "trades": 193, "taker_buy_base": 15639.7, "taker_buy_quote": 3644.49882 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.2331, "high": 0.2338, "low": 0.2328, "close": 0.2333, "volume": 29825.4, "close_time": 1767506399999, "quote_volume": 6960.39695, "trades": 126, "taker_buy_base": 13351.7, "taker_buy_quote": 3116.22411 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.2334, "high": 0.2343, "low": 0.2303, "close": 0.2308, "volume": 62826.1, "close_time": 1767509999999, "quote_volume": 14567.15848, "trades": 244, "taker_buy_base": 33056.6, "taker_buy_quote": 7666.83361 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.2308, "high": 0.2317, "low": 0.2296, "close": 0.2316, "volume": 57614.5, "close_time": 1767513599999, "quote_volume": 13297.95308, "trades": 226, "taker_buy_base": 22181.9, "taker_buy_quote": 5123.33911 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.2317, "high": 0.2317, "low": 0.2303, "close": 0.2313, "volume": 138874.6, "close_time": 1767517199999, "quote_volume": 32063.5937, "trades": 267, "taker_buy_base": 54983.6, "taker_buy_quote": 12690.21041 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.2314, "high": 0.2333, "low": 0.2307, "close": 0.2325, "volume": 45464.1, "close_time": 1767520799999, "quote_volume": 10541.73858, "trades": 232, "taker_buy_base": 20229.9, "taker_buy_quote": 4696.47388 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.2328, "high": 0.2333, "low": 0.2325, "close": 0.2329, "volume": 24192.2, "close_time": 1767524399999, "quote_volume": 5636.22603, "trades": 88, "taker_buy_base": 14218.5, "taker_buy_quote": 3311.96878 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.2328, "high": 0.2337, "low": 0.2319, "close": 0.2329, "volume": 42825.0, "close_time": 1767527999999, "quote_volume": 9967.91261, "trades": 254, "taker_buy_base": 13179.1, "taker_buy_quote": 3068.92244 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.233, "high": 0.2348, "low": 0.2324, "close": 0.2336, "volume": 43860.9, "close_time": 1767531599999, "quote_volume": 10243.7297, "trades": 193, "taker_buy_base": 16482.3, "taker_buy_quote": 3850.05389 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.2334, "high": 0.2348, "low": 0.2324, "close": 0.2348, "volume": 64428.2, "close_time": 1767535199999, "quote_volume": 15051.34978, "trades": 250, "taker_buy_base": 39825.4, "taker_buy_quote": 9300.70142 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.2348, "high": 0.2353, "low": 0.2333, "close": 0.2346, "volume": 40030.0, "close_time": 1767538799999, "quote_volume": 9378.67106, "trades": 184, "taker_buy_base": 16676.6, "taker_buy_quote": 3908.5396 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.2347, "high": 0.2359, "low": 0.2342, "close": 0.2355, "volume": 52256.4, "close_time": 1767542399999, "quote_volume": 12279.69442, "trades": 170, "taker_buy_base": 18654.6, "taker_buy_quote": 4383.1133 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.2361, "high": 0.2375, "low": 0.2359, "close": 0.2372, "volume": 78886.6, "close_time": 1767545999999, "quote_volume": 18693.8891, "trades": 169, "taker_buy_base": 57115.1, "taker_buy_quote": 13535.09259 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.237, "high": 0.2373, "low": 0.2361, "close": 0.2364, "volume": 19202.7, "close_time": 1767549599999, "quote_volume": 4542.23234, "trades": 120, "taker_buy_base": 8275.2, "taker_buy_quote": 1956.89928 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.2364, "high": 0.2364, "low": 0.2334, "close": 0.2346, "volume": 83842.5, "close_time": 1767553199999, "quote_volume": 19667.61555, "trades": 386, "taker_buy_base": 13584.3, "taker_buy_quote": 3180.35154 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.2345, "high": 0.2345, "low": 0.2317, "close": 0.2331, "volume": 75601.6, "close_time": 1767556799999, "quote_volume": 17598.57752, "trades": 421, "taker_buy_base": 38604.9, "taker_buy_quote": 8980.20226 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.2332, "high": 0.2343, "low": 0.2329, "close": 0.2338, "volume": 24116.3, "close_time": 1767560399999, "quote_volume": 5633.22351, "trades": 197, "taker_buy_base": 7353.1, "taker_buy_quote": 1716.31644 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.2336, "high": 0.2352, "low": 0.2324, "close": 0.2337, "volume": 93728.3, "close_time": 1767563999999, "quote_volume": 21942.89981, "trades": 361, "taker_buy_base": 49149.0, "taker_buy_quote": 11507.71997 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.2337, "high": 0.2346, "low": 0.2332, "close": 0.2337, "volume": 34665.2, "close_time": 1767567599999, "quote_volume": 8104.23776, "trades": 198, "taker_buy_base": 4918.5, "taker_buy_quote": 1148.8068 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.2337, "high": 0.2353, "low": 0.2334, "close": 0.234, "volume": 31912.8, "close_time": 1767571199999, "quote_volume": 7475.1196, "trades": 173, "taker_buy_base": 11263.5, "taker_buy_quote": 2639.33392 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.234, "high": 0.2362, "low": 0.2327, "close": 0.2351, "volume": 104729.6, "close_time": 1767574799999, "quote_volume": 24577.10725, "trades": 410, "taker_buy_base": 46461.0, "taker_buy_quote": 10898.06258 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.235, "high": 0.238, "low": 0.2348, "close": 0.2373, "volume": 42632.6, "close_time": 1767578399999, "quote_volume": 10082.51081, "trades": 276, "taker_buy_base": 19338.3, "taker_buy_quote": 4571.408 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.2377, "high": 0.2381, "low": 0.2345, "close": 0.2363, "volume": 65458.0, "close_time": 1767581999999, "quote_volume": 15438.18439, "trades": 304, "taker_buy_base": 25004.0, "taker_buy_quote": 5906.42999 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.2364, "high": 0.2366, "low": 0.2341, "close": 0.2355, "volume": 65723.8, "close_time": 1767585599999, "quote_volume": 15471.40718, "trades": 244, "taker_buy_base": 31842.8, "taker_buy_quote": 7491.69837 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.2355, "high": 0.2355, "low": 0.2308, "close": 0.2328, "volume": 55769.8, "close_time": 1767589199999, "quote_volume": 12953.94837, "trades": 241, "taker_buy_base": 28353.0, "taker_buy_quote": 6580.01817 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.2328, "high": 0.2334, "low": 0.2313, "close": 0.2313, "volume": 71419.2, "close_time": 1767592799999, "quote_volume": 16597.95616, "trades": 217, "taker_buy_base": 24134.6, "taker_buy_quote": 5607.46351 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.2313, "high": 0.2321, "low": 0.2294, "close": 0.2315, "volume": 53988.4, "close_time": 1767596399999, "quote_volume": 12446.89376, "trades": 318, "taker_buy_base": 26080.5, "taker_buy_quote": 6014.11652 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.2312, "high": 0.2331, "low": 0.2308, "close": 0.2327, "volume": 17955.3, "close_time": 1767599999999, "quote_volume": 4172.55745, "trades": 92, "taker_buy_base": 6177.8, "taker_buy_quote": 1434.15577 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.2326, "high": 0.2335, "low": 0.2306, "close": 0.2311, "volume": 71502.1, "close_time": 1767603599999, "quote_volume": 16585.25759, "trades": 271, "taker_buy_base": 19341.1, "taker_buy_quote": 4492.65968 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.231, "high": 0.231, "low": 0.2292, "close": 0.2298, "volume": 68867.5, "close_time": 1767607199999, "quote_volume": 15863.61873, "trades": 218, "taker_buy_base": 31250.3, "taker_buy_quote": 7195.28246 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.2303, "high": 0.2314, "low": 0.2292, "close": 0.2307, "volume": 37993.0, "close_time": 1767610799999, "quote_volume": 8757.03608, "trades": 173, "taker_buy_base": 16488.3, "taker_buy_quote": 3801.65862 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.2305, "high": 0.2314, "low": 0.2298, "close": 0.2311, "volume": 14659.4, "close_time": 1767614399999, "quote_volume": 3380.97243, "trades": 75, "taker_buy_base": 8918.8, "taker_buy_quote": 2056.58959 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.2311, "high": 0.232, "low": 0.2301, "close": 0.2317, "volume": 21776.1, "close_time": 1767617999999, "quote_volume": 5032.19034, "trades": 87, "taker_buy_base": 6835.1, "taker_buy_quote": 1581.71875 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.2316, "high": 0.2318, "low": 0.2294, "close": 0.2303, "volume": 128874.5, "close_time": 1767621599999, "quote_volume": 29628.80769, "trades": 384, "taker_buy_base": 80508.1, "taker_buy_quote": 18501.23139 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.2305, "high": 0.2337, "low": 0.2297, "close": 0.2329, "volume": 127095.7, "close_time": 1767625199999, "quote_volume": 29397.94869, "trades": 508, "taker_buy_base": 50158.4, "taker_buy_quote": 11607.04193 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.2331, "high": 0.2343, "low": 0.2311, "close": 0.2336, "volume": 97690.6, "close_time": 1767628799999, "quote_volume": 22731.03508, "trades": 414, "taker_buy_base": 45238.6, "taker_buy_quote": 10521.27852 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.2341, "high": 0.235, "low": 0.2325, "close": 0.2334, "volume": 54035.2, "close_time": 1767632399999, "quote_volume": 12618.76638, "trades": 368, "taker_buy_base": 16416.0, "taker_buy_quote": 3836.63637 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.2333, "high": 0.2355, "low": 0.2307, "close": 0.235, "volume": 70193.6, "close_time": 1767635999999, "quote_volume": 16395.35424, "trades": 336, "taker_buy_base": 39336.5, "taker_buy_quote": 9190.918 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.235, "high": 0.2367, "low": 0.2341, "close": 0.2366, "volume": 39803.3, "close_time": 1767639599999, "quote_volume": 9361.24907, "trades": 211, "taker_buy_base": 16745.8, "taker_buy_quote": 3943.78191 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.2366, "high": 0.2377, "low": 0.2363, "close": 0.2369, "volume": 106338.0, "close_time": 1767643199999, "quote_volume": 25235.60757, "trades": 253, "taker_buy_base": 41689.4, "taker_buy_quote": 9885.55604 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.2369, "high": 0.2406, "low": 0.2366, "close": 0.2387, "volume": 67785.5, "close_time": 1767646799999, "quote_volume": 16183.19093, "trades": 326, "taker_buy_base": 42511.2, "taker_buy_quote": 10155.7037 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.2386, "high": 0.2387, "low": 0.2377, "close": 0.2385, "volume": 11754.3, "close_time": 1767650399999, "quote_volume": 2800.32912, "trades": 110, "taker_buy_base": 8585.6, "taker_buy_quote": 2044.83311 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.2384, "high": 0.2408, "low": 0.2376, "close": 0.2403, "volume": 104850.6, "close_time": 1767653999999, "quote_volume": 25129.93347, "trades": 311, "taker_buy_base": 89675.1, "taker_buy_quote": 21501.18388 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.2402, "high": 0.2402, "low": 0.2384, "close": 0.239, "volume": 38440.2, "close_time": 1767657599999, "quote_volume": 9198.32039, "trades": 154, "taker_buy_base": 24958.4, "taker_buy_quote": 5973.74016 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.239, "high": 0.2393, "low": 0.2361, "close": 0.2386, "volume": 64880.7, "close_time": 1767661199999, "quote_volume": 15412.64141, "trades": 424, "taker_buy_base": 32010.5, "taker_buy_quote": 7598.18675 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.2391, "high": 0.242, "low": 0.2387, "close": 0.2394, "volume": 124968.1, "close_time": 1767664799999, "quote_volume": 30071.99757, "trades": 663, "taker_buy_base": 54400.0, "taker_buy_quote": 13090.7583 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.2394, "high": 0.2421, "low": 0.2385, "close": 0.2418, "volume": 107261.4, "close_time": 1767668399999, "quote_volume": 25793.92461, "trades": 539, "taker_buy_base": 60741.3, "taker_buy_quote": 14605.4564 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.2417, "high": 0.245, "low": 0.2413, "close": 0.2438, "volume": 108332.1, "close_time": 1767671999999, "quote_volume": 26271.03876, "trades": 494, "taker_buy_base": 52133.6, "taker_buy_quote": 12643.34909 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.2438, "high": 0.2459, "low": 0.2434, "close": 0.2451, "volume": 62152.5, "close_time": 1767675599999, "quote_volume": 15218.1933, "trades": 430, "taker_buy_base": 29155.8, "taker_buy_quote": 7135.95226 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.2451, "high": 0.2455, "low": 0.2435, "close": 0.2438, "volume": 105614.9, "close_time": 1767679199999, "quote_volume": 25805.219, "trades": 647, "taker_buy_base": 39706.5, "taker_buy_quote": 9700.19583 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.2438, "high": 0.2483, "low": 0.2429, "close": 0.2451, "volume": 162654.1, "close_time": 1767682799999, "quote_volume": 40065.6292, "trades": 852, "taker_buy_base": 81936.5, "taker_buy_quote": 20199.86792 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.2454, "high": 0.2454, "low": 0.2409, "close": 0.2417, "volume": 275510.9, "close_time": 1767686399999, "quote_volume": 67116.42891, "trades": 831, "taker_buy_base": 85949.8, "taker_buy_quote": 20888.263 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.2418, "high": 0.2429, "low": 0.2412, "close": 0.2424, "volume": 67751.0, "close_time": 1767689999999, "quote_volume": 16403.90534, "trades": 413, "taker_buy_base": 36411.1, "taker_buy_quote": 8818.35906 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.2424, "high": 0.246, "low": 0.2422, "close": 0.2443, "volume": 525962.7, "close_time": 1767693599999, "quote_volume": 128728.1091, "trades": 1148, "taker_buy_base": 157123.8, "taker_buy_quote": 38395.41084 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.2441, "high": 0.2478, "low": 0.2435, "close": 0.2465, "volume": 154497.5, "close_time": 1767697199999, "quote_volume": 38003.01591, "trades": 542, "taker_buy_base": 91395.1, "taker_buy_quote": 22470.32972 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.2465, "high": 0.2483, "low": 0.2465, "close": 0.248, "volume": 100798.8, "close_time": 1767700799999, "quote_volume": 24953.41398, "trades": 723, "taker_buy_base": 66117.7, "taker_buy_quote": 16364.41473 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.248, "high": 0.2525, "low": 0.2479, "close": 0.2509, "volume": 703444.3, "close_time": 1767704399999, "quote_volume": 176431.90459, "trades": 1956, "taker_buy_base": 276148.0, "taker_buy_quote": 69197.87521 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.2508, "high": 0.2529, "low": 0.25, "close": 0.2519, "volume": 75300.5, "close_time": 1767707999999, "quote_volume": 18977.03198, "trades": 493, "taker_buy_base": 49885.1, "taker_buy_quote": 12571.55355 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.2519, "high": 0.2543, "low": 0.2503, "close": 0.2513, "volume": 164946.2, "close_time": 1767711599999, "quote_volume": 41615.02951, "trades": 968, "taker_buy_base": 77142.1, "taker_buy_quote": 19458.45202 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.2512, "high": 0.2552, "low": 0.248, "close": 0.2498, "volume": 207940.1, "close_time": 1767715199999, "quote_volume": 52188.26953, "trades": 1047, "taker_buy_base": 96348.1, "taker_buy_quote": 24199.08912 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.2498, "high": 0.2509, "low": 0.2429, "close": 0.2454, "volume": 273936.7, "close_time": 1767718799999, "quote_volume": 67463.66699, "trades": 1488, "taker_buy_base": 135641.2, "taker_buy_quote": 33399.631 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.2451, "high": 0.2464, "low": 0.2395, "close": 0.24, "volume": 308978.2, "close_time": 1767722399999, "quote_volume": 75016.8535, "trades": 1629, "taker_buy_base": 134258.2, "taker_buy_quote": 32593.83752 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.2398, "high": 0.2458, "low": 0.2391, "close": 0.2449, "volume": 459611.5, "close_time": 1767725999999, "quote_volume": 112123.8082, "trades": 1669, "taker_buy_base": 130235.2, "taker_buy_quote": 31771.73601 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.2451, "high": 0.2493, "low": 0.2447, "close": 0.2471, "volume": 137583.6, "close_time": 1767729599999, "quote_volume": 34023.31666, "trades": 835, "taker_buy_base": 101664.2, "taker_buy_quote": 25136.44448 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.2472, "high": 0.2585, "low": 0.247, "close": 0.2562, "volume": 1823663.2, "close_time": 1767733199999, "quote_volume": 463976.41669, "trades": 5683, "taker_buy_base": 931214.5, "taker_buy_quote": 237109.61129 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.2559, "high": 0.269, "low": 0.2541, "close": 0.2632, "volume": 1899375.9, "close_time": 1767736799999, "quote_volume": 497447.99533, "trades": 6637, "taker_buy_base": 1018468.0, "taker_buy_quote": 266907.97819 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.2628, "high": 0.2638, "low": 0.257, "close": 0.2575, "volume": 393486.4, "close_time": 1767740399999, "quote_volume": 102551.39266, "trades": 1946, "taker_buy_base": 159334.3, "taker_buy_quote": 41531.65353 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.2574, "high": 0.2585, "low": 0.2558, "close": 0.2574, "volume": 240548.9, "close_time": 1767743999999, "quote_volume": 61836.49498, "trades": 847, "taker_buy_base": 116598.9, "taker_buy_quote": 29965.13175 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.2573, "high": 0.2581, "low": 0.2515, "close": 0.2517, "volume": 138115.3, "close_time": 1767747599999, "quote_volume": 35129.68528, "trades": 607, "taker_buy_base": 66340.8, "taker_buy_quote": 16880.52775 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.2519, "high": 0.2531, "low": 0.2492, "close": 0.2513, "volume": 117567.2, "close_time": 1767751199999, "quote_volume": 29501.61041, "trades": 509, "taker_buy_base": 53524.7, "taker_buy_quote": 13425.94603 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.2512, "high": 0.2517, "low": 0.2491, "close": 0.2514, "volume": 75461.0, "close_time": 1767754799999, "quote_volume": 18905.75794, "trades": 474, "taker_buy_base": 29370.0, "taker_buy_quote": 7358.5153 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.2516, "high": 0.2539, "low": 0.2512, "close": 0.2516, "volume": 63948.5, "close_time": 1767758399999, "quote_volume": 16148.07747, "trades": 315, "taker_buy_base": 29119.4, "taker_buy_quote": 7351.10803 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.2516, "high": 0.2521, "low": 0.2498, "close": 0.2501, "volume": 24253.2, "close_time": 1767761999999, "quote_volume": 6084.47823, "trades": 177, "taker_buy_base": 7026.4, "taker_buy_quote": 1763.84912 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.2502, "high": 0.254, "low": 0.2497, "close": 0.2506, "volume": 359503.5, "close_time": 1767765599999, "quote_volume": 90721.534, "trades": 723, "taker_buy_base": 107486.6, "taker_buy_quote": 27113.16391 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.2506, "high": 0.2506, "low": 0.2484, "close": 0.2495, "volume": 111356.8, "close_time": 1767769199999, "quote_volume": 27784.67523, "trades": 413, "taker_buy_base": 51856.8, "taker_buy_quote": 12927.83257 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.2495, "high": 0.255, "low": 0.2495, "close": 0.2542, "volume": 53162.9, "close_time": 1767772799999, "quote_volume": 13481.57998, "trades": 253, "taker_buy_base": 26892.9, "taker_buy_quote": 6814.45727 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.2542, "high": 0.2552, "low": 0.2527, "close": 0.2547, "volume": 155855.4, "close_time": 1767776399999, "quote_volume": 39631.41063, "trades": 562, "taker_buy_base": 72226.3, "taker_buy_quote": 18374.35559 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.2545, "high": 0.2546, "low": 0.2482, "close": 0.2483, "volume": 148078.1, "close_time": 1767779999999, "quote_volume": 37053.12477, "trades": 761, "taker_buy_base": 63204.6, "taker_buy_quote": 15802.42435 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.2482, "high": 0.2522, "low": 0.2482, "close": 0.2503, "volume": 61958.9, "close_time": 1767783599999, "quote_volume": 15487.87505, "trades": 465, "taker_buy_base": 28387.4, "taker_buy_quote": 7103.15717 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.2503, "high": 0.2517, "low": 0.2502, "close": 0.251, "volume": 38060.9, "close_time": 1767787199999, "quote_volume": 9557.55649, "trades": 168, "taker_buy_base": 12512.6, "taker_buy_quote": 3138.42626 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.2512, "high": 0.2524, "low": 0.2482, "close": 0.2482, "volume": 109007.1, "close_time": 1767790799999, "quote_volume": 27158.34925, "trades": 372, "taker_buy_base": 79996.6, "taker_buy_quote": 19913.72565 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.2485, "high": 0.2499, "low": 0.2471, "close": 0.2472, "volume": 47781.5, "close_time": 1767794399999, "quote_volume": 11871.09909, "trades": 214, "taker_buy_base": 20979.6, "taker_buy_quote": 5211.41882 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.2471, "high": 0.2479, "low": 0.2426, "close": 0.2473, "volume": 196896.9, "close_time": 1767797999999, "quote_volume": 48194.16932, "trades": 862, "taker_buy_base": 104195.9, "taker_buy_quote": 25500.75224 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.2476, "high": 0.2476, "low": 0.2415, "close": 0.2426, "volume": 362887.8, "close_time": 1767801599999, "quote_volume": 88503.96506, "trades": 1211, "taker_buy_base": 146201.8, "taker_buy_quote": 35560.12023 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.2425, "high": 0.2439, "low": 0.2412, "close": 0.2431, "volume": 144345.6, "close_time": 1767805199999, "quote_volume": 35015.77761, "trades": 666, "taker_buy_base": 107984.1, "taker_buy_quote": 26188.08773 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.2433, "high": 0.2455, "low": 0.2426, "close": 0.244, "volume": 340919.0, "close_time": 1767808799999, "quote_volume": 83123.79364, "trades": 595, "taker_buy_base": 137504.8, "taker_buy_quote": 33492.40068 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.2439, "high": 0.247, "low": 0.243, "close": 0.2455, "volume": 323863.5, "close_time": 1767812399999, "quote_volume": 79500.04946, "trades": 728, "taker_buy_base": 120694.9, "taker_buy_quote": 29625.19625 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.2457, "high": 0.2515, "low": 0.2437, "close": 0.251, "volume": 971283.0, "close_time": 1767815999999, "quote_volume": 241850.86532, "trades": 1601, "taker_buy_base": 541625.5, "taker_buy_quote": 135144.0897 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.2508, "high": 0.2523, "low": 0.2467, "close": 0.2488, "volume": 331062.1, "close_time": 1767819599999, "quote_volume": 82616.28598, "trades": 1275, "taker_buy_base": 104263.8, "taker_buy_quote": 25883.37869 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.2488, "high": 0.2531, "low": 0.2487, "close": 0.2504, "volume": 117063.4, "close_time": 1767823199999, "quote_volume": 29316.42114, "trades": 1658, "taker_buy_base": 80466.5, "taker_buy_quote": 20138.87698 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.2502, "high": 0.2534, "low": 0.2492, "close": 0.2512, "volume": 102495.3, "close_time": 1767826799999, "quote_volume": 25773.70188, "trades": 578, "taker_buy_base": 64716.5, "taker_buy_quote": 16275.82479 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.251, "high": 0.253, "low": 0.2488, "close": 0.2526, "volume": 102493.6, "close_time": 1767830399999, "quote_volume": 25781.02503, "trades": 721, "taker_buy_base": 59469.9, "taker_buy_quote": 14951.42467 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.2526, "high": 0.2527, "low": 0.2495, "close": 0.2503, "volume": 80134.2, "close_time": 1767833999999, "quote_volume": 20097.92702, "trades": 656, "taker_buy_base": 29093.4, "taker_buy_quote": 7292.69237 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.2504, "high": 0.2521, "low": 0.2499, "close": 0.2517, "volume": 54988.8, "close_time": 1767837599999, "quote_volume": 13796.88461, "trades": 437, "taker_buy_base": 22279.6, "taker_buy_quote": 5588.82352 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.2518, "high": 0.2528, "low": 0.2473, "close": 0.2474, "volume": 124199.8, "close_time": 1767841199999, "quote_volume": 30996.64482, "trades": 783, "taker_buy_base": 56674.8, "taker_buy_quote": 14159.00027 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.2475, "high": 0.2488, "low": 0.2441, "close": 0.2453, "volume": 45003.6, "close_time": 1767844799999, "quote_volume": 11067.74723, "trades": 571, "taker_buy_base": 22678.4, "taker_buy_quote": 5577.72275 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.2454, "high": 0.2475, "low": 0.2447, "close": 0.2467, "volume": 46330.4, "close_time": 1767848399999, "quote_volume": 11404.17159, "trades": 503, "taker_buy_base": 23732.5, "taker_buy_quote": 5840.10233 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.2467, "high": 0.2519, "low": 0.2464, "close": 0.2488, "volume": 74194.0, "close_time": 1767851999999, "quote_volume": 18543.90578, "trades": 766, "taker_buy_base": 41370.6, "taker_buy_quote": 10332.61677 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.2489, "high": 0.2497, "low": 0.2426, "close": 0.2427, "volume": 138179.4, "close_time": 1767855599999, "quote_volume": 34078.27208, "trades": 1045, "taker_buy_base": 67861.0, "taker_buy_quote": 16732.16342 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.2426, "high": 0.2476, "low": 0.2414, "close": 0.2464, "volume": 205865.9, "close_time": 1767859199999, "quote_volume": 50284.70731, "trades": 1077, "taker_buy_base": 114494.4, "taker_buy_quote": 27942.88204 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.2465, "high": 0.2482, "low": 0.2433, "close": 0.2433, "volume": 37681.5, "close_time": 1767862799999, "quote_volume": 9273.11438, "trades": 418, "taker_buy_base": 17351.5, "taker_buy_quote": 4284.60686 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.2435, "high": 0.2446, "low": 0.2419, "close": 0.2422, "volume": 85369.8, "close_time": 1767866399999, "quote_volume": 20772.98306, "trades": 571, "taker_buy_base": 42692.3, "taker_buy_quote": 10388.5041 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.2423, "high": 0.2471, "low": 0.2406, "close": 0.2462, "volume": 198560.6, "close_time": 1767869999999, "quote_volume": 48460.07824, "trades": 935, "taker_buy_base": 118997.2, "taker_buy_quote": 29028.19436 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.2461, "high": 0.2464, "low": 0.2416, "close": 0.2441, "volume": 123656.7, "close_time": 1767873599999, "quote_volume": 30127.19249, "trades": 809, "taker_buy_base": 51902.6, "taker_buy_quote": 12611.04478 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.2441, "high": 0.2445, "low": 0.241, "close": 0.2417, "volume": 130043.8, "close_time": 1767877199999, "quote_volume": 31560.85859, "trades": 920, "taker_buy_base": 66977.5, "taker_buy_quote": 16244.22307 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.2416, "high": 0.2425, "low": 0.239, "close": 0.2406, "volume": 101533.9, "close_time": 1767880799999, "quote_volume": 24450.36458, "trades": 597, "taker_buy_base": 58448.3, "taker_buy_quote": 14089.95906 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.2405, "high": 0.2427, "low": 0.2378, "close": 0.2416, "volume": 288646.0, "close_time": 1767884399999, "quote_volume": 69266.45916, "trades": 1743, "taker_buy_base": 148840.7, "taker_buy_quote": 35724.65205 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.2413, "high": 0.2477, "low": 0.2405, "close": 0.2476, "volume": 173563.5, "close_time": 1767887999999, "quote_volume": 42380.26294, "trades": 1382, "taker_buy_base": 89424.7, "taker_buy_quote": 21813.7167 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.2475, "high": 0.252, "low": 0.2461, "close": 0.25, "volume": 665633.4, "close_time": 1767891599999, "quote_volume": 165753.84837, "trades": 2213, "taker_buy_base": 337886.3, "taker_buy_quote": 84056.80815 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.2501, "high": 0.2551, "low": 0.2489, "close": 0.2537, "volume": 422913.4, "close_time": 1767895199999, "quote_volume": 106717.49259, "trades": 1744, "taker_buy_base": 228767.7, "taker_buy_quote": 57720.59331 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.2538, "high": 0.261, "low": 0.2532, "close": 0.2573, "volume": 1297352.5, "close_time": 1767898799999, "quote_volume": 334552.85434, "trades": 4697, "taker_buy_base": 642240.7, "taker_buy_quote": 165652.0562 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.2575, "high": 0.2616, "low": 0.256, "close": 0.2575, "volume": 622112.5, "close_time": 1767902399999, "quote_volume": 161121.00878, "trades": 3113, "taker_buy_base": 275697.7, "taker_buy_quote": 71530.5575 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.2578, "high": 0.2621, "low": 0.2542, "close": 0.2605, "volume": 488169.3, "close_time": 1767905999999, "quote_volume": 125863.14471, "trades": 3399, "taker_buy_base": 244885.1, "taker_buy_quote": 63273.42291 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.2606, "high": 0.2618, "low": 0.2575, "close": 0.2582, "volume": 391587.3, "close_time": 1767909599999, "quote_volume": 101674.72722, "trades": 2460, "taker_buy_base": 214782.3, "taker_buy_quote": 55787.13922 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.258, "high": 0.2587, "low": 0.2555, "close": 0.2578, "volume": 174150.0, "close_time": 1767913199999, "quote_volume": 44831.90444, "trades": 854, "taker_buy_base": 147296.5, "taker_buy_quote": 37927.94946 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.2577, "high": 0.259, "low": 0.2571, "close": 0.2571, "volume": 47456.3, "close_time": 1767916799999, "quote_volume": 12249.19674, "trades": 414, "taker_buy_base": 19856.2, "taker_buy_quote": 5124.78893 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.2571, "high": 0.2584, "low": 0.256, "close": 0.2573, "volume": 49490.4, "close_time": 1767920399999, "quote_volume": 12711.35147, "trades": 414, "taker_buy_base": 21806.6, "taker_buy_quote": 5604.85187 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.2572, "high": 0.2588, "low": 0.2536, "close": 0.2558, "volume": 153307.3, "close_time": 1767923999999, "quote_volume": 39247.83166, "trades": 1041, "taker_buy_base": 77394.2, "taker_buy_quote": 19835.69454 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.2558, "high": 0.2593, "low": 0.254, "close": 0.2544, "volume": 179764.9, "close_time": 1767927599999, "quote_volume": 45994.01393, "trades": 738, "taker_buy_base": 45665.0, "taker_buy_quote": 11727.86205 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.2544, "high": 0.257, "low": 0.253, "close": 0.2554, "volume": 179232.0, "close_time": 1767931199999, "quote_volume": 45581.3281, "trades": 997, "taker_buy_base": 74720.9, "taker_buy_quote": 19029.63089 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.2553, "high": 0.2565, "low": 0.2538, "close": 0.2545, "volume": 92550.6, "close_time": 1767934799999, "quote_volume": 23648.91424, "trades": 674, "taker_buy_base": 41669.7, "taker_buy_quote": 10649.99797 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.2544, "high": 0.255, "low": 0.2538, "close": 0.2544, "volume": 27470.5, "close_time": 1767938399999, "quote_volume": 6986.09692, "trades": 386, "taker_buy_base": 10322.0, "taker_buy_quote": 2624.47475 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.2544, "high": 0.2547, "low": 0.2531, "close": 0.2539, "volume": 28523.7, "close_time": 1767941999999, "quote_volume": 7238.91652, "trades": 377, "taker_buy_base": 13548.0, "taker_buy_quote": 3438.32307 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.2538, "high": 0.255, "low": 0.2534, "close": 0.2535, "volume": 36807.4, "close_time": 1767945599999, "quote_volume": 9346.15787, "trades": 388, "taker_buy_base": 13286.3, "taker_buy_quote": 3375.15724 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.2536, "high": 0.2558, "low": 0.2483, "close": 0.2498, "volume": 190033.9, "close_time": 1767949199999, "quote_volume": 47757.47619, "trades": 1035, "taker_buy_base": 100653.2, "taker_buy_quote": 25327.81488 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.2498, "high": 0.2528, "low": 0.2498, "close": 0.2513, "volume": 20952.5, "close_time": 1767952799999, "quote_volume": 5275.27314, "trades": 427, "taker_buy_base": 8472.4, "taker_buy_quote": 2133.43302 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.2513, "high": 0.256, "low": 0.2508, "close": 0.255, "volume": 55137.3, "close_time": 1767956399999, "quote_volume": 13960.12126, "trades": 589, "taker_buy_base": 34413.9, "taker_buy_quote": 8705.15854 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.255, "high": 0.2551, "low": 0.2528, "close": 0.253, "volume": 65687.7, "close_time": 1767959999999, "quote_volume": 16673.05399, "trades": 561, "taker_buy_base": 16446.7, "taker_buy_quote": 4171.00214 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.253, "high": 0.2538, "low": 0.2514, "close": 0.2526, "volume": 27175.1, "close_time": 1767963599999, "quote_volume": 6856.31214, "trades": 265, "taker_buy_base": 16529.2, "taker_buy_quote": 4170.66094 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.2525, "high": 0.2569, "low": 0.2525, "close": 0.2548, "volume": 184115.4, "close_time": 1767967199999, "quote_volume": 46964.31294, "trades": 1112, "taker_buy_base": 104111.3, "taker_buy_quote": 26551.4415 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.2549, "high": 0.255, "low": 0.2505, "close": 0.252, "volume": 144694.8, "close_time": 1767970799999, "quote_volume": 36550.7032, "trades": 1223, "taker_buy_base": 72663.3, "taker_buy_quote": 18347.18061 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.252, "high": 0.2585, "low": 0.2505, "close": 0.2541, "volume": 165373.2, "close_time": 1767974399999, "quote_volume": 42214.95673, "trades": 1337, "taker_buy_base": 67234.4, "taker_buy_quote": 17141.59899 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.2542, "high": 0.2572, "low": 0.254, "close": 0.2559, "volume": 79170.9, "close_time": 1767977999999, "quote_volume": 20252.21664, "trades": 748, "taker_buy_base": 46754.9, "taker_buy_quote": 11957.33025 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.256, "high": 0.2561, "low": 0.2525, "close": 0.2548, "volume": 29414.9, "close_time": 1767981599999, "quote_volume": 7489.73484, "trades": 445, "taker_buy_base": 13496.0, "taker_buy_quote": 3435.11503 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.2548, "high": 0.2548, "low": 0.2497, "close": 0.2529, "volume": 52265.0, "close_time": 1767985199999, "quote_volume": 13182.88798, "trades": 449, "taker_buy_base": 23237.8, "taker_buy_quote": 5856.15286 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.2528, "high": 0.2528, "low": 0.2502, "close": 0.2513, "volume": 40858.2, "close_time": 1767988799999, "quote_volume": 10262.53418, "trades": 418, "taker_buy_base": 25350.6, "taker_buy_quote": 6368.1068 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.2512, "high": 0.2583, "low": 0.2508, "close": 0.2561, "volume": 447286.6, "close_time": 1767992399999, "quote_volume": 114531.30209, "trades": 1208, "taker_buy_base": 224914.7, "taker_buy_quote": 57554.50866 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.2562, "high": 0.2578, "low": 0.2552, "close": 0.2562, "volume": 118965.1, "close_time": 1767995999999, "quote_volume": 30496.77402, "trades": 797, "taker_buy_base": 52711.5, "taker_buy_quote": 13514.28982 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.2561, "high": 0.2591, "low": 0.256, "close": 0.2581, "volume": 22944.0, "close_time": 1767999599999, "quote_volume": 5910.39368, "trades": 228, "taker_buy_base": 14347.3, "taker_buy_quote": 3693.56952 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.258, "high": 0.2585, "low": 0.2574, "close": 0.2581, "volume": 21854.7, "close_time": 1768003199999, "quote_volume": 5634.26413, "trades": 210, "taker_buy_base": 7763.3, "taker_buy_quote": 2002.67839 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.258, "high": 0.264, "low": 0.2537, "close": 0.255, "volume": 336865.1, "close_time": 1768006799999, "quote_volume": 87077.3111, "trades": 2173, "taker_buy_base": 201742.0, "taker_buy_quote": 52272.06038 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.255, "high": 0.2566, "low": 0.2538, "close": 0.2548, "volume": 58247.0, "close_time": 1768010399999, "quote_volume": 14874.06159, "trades": 592, "taker_buy_base": 28070.0, "taker_buy_quote": 7173.24734 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.2548, "high": 0.255, "low": 0.2523, "close": 0.2543, "volume": 46773.5, "close_time": 1768013999999, "quote_volume": 11871.62002, "trades": 334, "taker_buy_base": 21029.1, "taker_buy_quote": 5339.36099 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.2542, "high": 0.2545, "low": 0.2521, "close": 0.2537, "volume": 31138.5, "close_time": 1768017599999, "quote_volume": 7876.12988, "trades": 307, "taker_buy_base": 9669.2, "taker_buy_quote": 2444.5774 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.2537, "high": 0.2538, "low": 0.251, "close": 0.2517, "volume": 48237.6, "close_time": 1768021199999, "quote_volume": 12163.76793, "trades": 449, "taker_buy_base": 16211.2, "taker_buy_quote": 4088.31686 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.2518, "high": 0.2523, "low": 0.2512, "close": 0.2521, "volume": 30741.3, "close_time": 1768024799999, "quote_volume": 7746.80415, "trades": 199, "taker_buy_base": 11214.1, "taker_buy_quote": 2823.25835 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.252, "high": 0.2532, "low": 0.2513, "close": 0.2522, "volume": 42179.7, "close_time": 1768028399999, "quote_volume": 10634.19987, "trades": 226, "taker_buy_base": 35209.6, "taker_buy_quote": 8874.4815 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.2521, "high": 0.2541, "low": 0.2519, "close": 0.2534, "volume": 14368.6, "close_time": 1768031999999, "quote_volume": 3642.74083, "trades": 217, "taker_buy_base": 6520.6, "taker_buy_quote": 1652.51751 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.2534, "high": 0.2561, "low": 0.2533, "close": 0.2548, "volume": 45384.2, "close_time": 1768035599999, "quote_volume": 11561.71082, "trades": 349, "taker_buy_base": 29414.2, "taker_buy_quote": 7496.7542 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.2548, "high": 0.255, "low": 0.2514, "close": 0.2539, "volume": 110240.8, "close_time": 1768039199999, "quote_volume": 27934.96718, "trades": 675, "taker_buy_base": 42233.9, "taker_buy_quote": 10707.59668 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.2541, "high": 0.2552, "low": 0.2537, "close": 0.2552, "volume": 29013.6, "close_time": 1768042799999, "quote_volume": 7381.28142, "trades": 236, "taker_buy_base": 20682.5, "taker_buy_quote": 5262.10515 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.255, "high": 0.2566, "low": 0.2543, "close": 0.256, "volume": 30112.9, "close_time": 1768046399999, "quote_volume": 7702.62466, "trades": 264, "taker_buy_base": 15574.3, "taker_buy_quote": 3985.03856 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.256, "high": 0.2595, "low": 0.2558, "close": 0.2581, "volume": 358874.2, "close_time": 1768049999999, "quote_volume": 92690.7059, "trades": 817, "taker_buy_base": 176066.0, "taker_buy_quote": 45407.94062 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.2581, "high": 0.2605, "low": 0.2578, "close": 0.2591, "volume": 60494.3, "close_time": 1768053599999, "quote_volume": 15662.0426, "trades": 349, "taker_buy_base": 45515.3, "taker_buy_quote": 11780.13701 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.2591, "high": 0.2591, "low": 0.2564, "close": 0.257, "volume": 45030.8, "close_time": 1768057199999, "quote_volume": 11586.10887, "trades": 290, "taker_buy_base": 22325.8, "taker_buy_quote": 5742.61649 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.2571, "high": 0.2572, "low": 0.2551, "close": 0.2554, "volume": 29894.4, "close_time": 1768060799999, "quote_volume": 7658.2496, "trades": 242, "taker_buy_base": 14997.5, "taker_buy_quote": 3840.70804 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.2554, "high": 0.2559, "low": 0.2547, "close": 0.2553, "volume": 16378.0, "close_time": 1768064399999, "quote_volume": 4179.95593, "trades": 185, "taker_buy_base": 13657.8, "taker_buy_quote": 3485.44305 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.2554, "high": 0.2564, "low": 0.2524, "close": 0.2527, "volume": 42377.1, "close_time": 1768067999999, "quote_volume": 10752.19475, "trades": 295, "taker_buy_base": 13292.9, "taker_buy_quote": 3381.188 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.2528, "high": 0.2541, "low": 0.2522, "close": 0.2538, "volume": 24914.7, "close_time": 1768071599999, "quote_volume": 6312.34304, "trades": 195, "taker_buy_base": 15307.8, "taker_buy_quote": 3877.47939 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.2537, "high": 0.2548, "low": 0.2537, "close": 0.2548, "volume": 5926.4, "close_time": 1768075199999, "quote_volume": 1507.8079, "trades": 92, "taker_buy_base": 4442.1, "taker_buy_quote": 1130.17622 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.2549, "high": 0.2549, "low": 0.2534, "close": 0.2536, "volume": 5964.9, "close_time": 1768078799999, "quote_volume": 1516.41324, "trades": 93, "taker_buy_base": 3079.2, "taker_buy_quote": 783.21664 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.2535, "high": 0.2537, "low": 0.2523, "close": 0.2524, "volume": 19569.2, "close_time": 1768082399999, "quote_volume": 4954.94413, "trades": 172, "taker_buy_base": 3637.0, "taker_buy_quote": 920.11389 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.2523, "high": 0.2526, "low": 0.25, "close": 0.2502, "volume": 50504.1, "close_time": 1768085999999, "quote_volume": 12707.08516, "trades": 236, "taker_buy_base": 26460.3, "taker_buy_quote": 6664.48519 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.2503, "high": 0.2518, "low": 0.2503, "close": 0.2514, "volume": 29308.8, "close_time": 1768089599999, "quote_volume": 7364.67915, "trades": 141, "taker_buy_base": 26851.8, "taker_buy_quote": 6747.79842 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.2513, "high": 0.2513, "low": 0.2494, "close": 0.2505, "volume": 78526.5, "close_time": 1768093199999, "quote_volume": 19659.12042, "trades": 398, "taker_buy_base": 29667.1, "taker_buy_quote": 7429.22988 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.2505, "high": 0.2551, "low": 0.2504, "close": 0.2546, "volume": 65498.1, "close_time": 1768096799999, "quote_volume": 16555.41264, "trades": 337, "taker_buy_base": 48537.2, "taker_buy_quote": 12254.14864 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.2545, "high": 0.2566, "low": 0.2542, "close": 0.2548, "volume": 40650.6, "close_time": 1768100399999, "quote_volume": 10376.14983, "trades": 252, "taker_buy_base": 25220.1, "taker_buy_quote": 6436.88901 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.2548, "high": 0.2552, "low": 0.2545, "close": 0.2545, "volume": 7143.6, "close_time": 1768103999999, "quote_volume": 1820.64393, "trades": 82, "taker_buy_base": 3588.3, "taker_buy_quote": 914.89648 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.2543, "high": 0.2543, "low": 0.2528, "close": 0.2531, "volume": 19064.6, "close_time": 1768107599999, "quote_volume": 4832.40053, "trades": 99, "taker_buy_base": 5902.4, "taker_buy_quote": 1496.66023 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.2531, "high": 0.2539, "low": 0.2524, "close": 0.2528, "volume": 19018.6, "close_time": 1768111199999, "quote_volume": 4811.5333, "trades": 122, "taker_buy_base": 6652.5, "taker_buy_quote": 1684.14515 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.2528, "high": 0.2529, "low": 0.2496, "close": 0.2519, "volume": 99284.5, "close_time": 1768114799999, "quote_volume": 24928.49059, "trades": 309, "taker_buy_base": 37500.5, "taker_buy_quote": 9417.61011 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.2519, "high": 0.2522, "low": 0.2514, "close": 0.2516, "volume": 13110.3, "close_time": 1768118399999, "quote_volume": 3301.61088, "trades": 64, "taker_buy_base": 6317.5, "taker_buy_quote": 1592.07435 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.2517, "high": 0.2525, "low": 0.2513, "close": 0.2523, "volume": 48634.1, "close_time": 1768121999999, "quote_volume": 12250.1549, "trades": 139, "taker_buy_base": 25602.5, "taker_buy_quote": 6451.1975 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.2526, "high": 0.2538, "low": 0.2526, "close": 0.2535, "volume": 32506.8, "close_time": 1768125599999, "quote_volume": 8240.08114, "trades": 152, "taker_buy_base": 9758.0, "taker_buy_quote": 2473.77799 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.2534, "high": 0.2556, "low": 0.2529, "close": 0.254, "volume": 63087.2, "close_time": 1768129199999, "quote_volume": 16041.18281, "trades": 248, "taker_buy_base": 43115.3, "taker_buy_quote": 10970.542 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.254, "high": 0.2545, "low": 0.2534, "close": 0.254, "volume": 8833.2, "close_time": 1768132799999, "quote_volume": 2243.63836, "trades": 64, "taker_buy_base": 1373.8, "taker_buy_quote": 349.01925 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.2539, "high": 0.2602, "low": 0.2539, "close": 0.2578, "volume": 96209.6, "close_time": 1768136399999, "quote_volume": 24767.45109, "trades": 506, "taker_buy_base": 57932.5, "taker_buy_quote": 14906.08871 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.2579, "high": 0.2596, "low": 0.2563, "close": 0.2572, "volume": 95625.3, "close_time": 1768139999999, "quote_volume": 24701.11074, "trades": 436, "taker_buy_base": 39210.7, "taker_buy_quote": 10128.70993 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.2575, "high": 0.2588, "low": 0.2567, "close": 0.2585, "volume": 29148.5, "close_time": 1768143599999, "quote_volume": 7510.88858, "trades": 195, "taker_buy_base": 9596.3, "taker_buy_quote": 2471.29502 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.2585, "high": 0.2585, "low": 0.2538, "close": 0.2552, "volume": 26371.7, "close_time": 1768147199999, "quote_volume": 6734.3406, "trades": 165, "taker_buy_base": 17657.1, "taker_buy_quote": 4512.17185 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.2555, "high": 0.2596, "low": 0.2548, "close": 0.2575, "volume": 19150.5, "close_time": 1768150799999, "quote_volume": 4938.26405, "trades": 166, "taker_buy_base": 13259.6, "taker_buy_quote": 3417.47168 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.2576, "high": 0.2591, "low": 0.2566, "close": 0.259, "volume": 18991.3, "close_time": 1768154399999, "quote_volume": 4892.60329, "trades": 104, "taker_buy_base": 8162.4, "taker_buy_quote": 2104.87018 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.2588, "high": 0.28, "low": 0.2586, "close": 0.2684, "volume": 2400842.1, "close_time": 1768157999999, "quote_volume": 653377.69584, "trades": 11976, "taker_buy_base": 1221214.0, "taker_buy_quote": 332227.16659 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.2682, "high": 0.2738, "low": 0.2624, "close": 0.2711, "volume": 894272.4, "close_time": 1768161599999, "quote_volume": 239996.29484, "trades": 3012, "taker_buy_base": 482386.6, "taker_buy_quote": 129800.4347 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.2707, "high": 0.2712, "low": 0.2603, "close": 0.2638, "volume": 359451.4, "close_time": 1768165199999, "quote_volume": 95203.1457, "trades": 1303, "taker_buy_base": 140444.6, "taker_buy_quote": 37043.69396 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.2632, "high": 0.2682, "low": 0.262, "close": 0.2665, "volume": 197582.5, "close_time": 1768168799999, "quote_volume": 52472.44653, "trades": 630, "taker_buy_base": 114829.9, "taker_buy_quote": 30503.58373 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.2663, "high": 0.2663, "low": 0.2622, "close": 0.2622, "volume": 124094.5, "close_time": 1768172399999, "quote_volume": 32810.46749, "trades": 451, "taker_buy_base": 57371.3, "taker_buy_quote": 15157.32862 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.262, "high": 0.2682, "low": 0.2589, "close": 0.2673, "volume": 90329.0, "close_time": 1768175999999, "quote_volume": 23863.3206, "trades": 427, "taker_buy_base": 57555.1, "taker_buy_quote": 15259.70012 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.2672, "high": 0.2683, "low": 0.2593, "close": 0.2619, "volume": 217634.5, "close_time": 1768179599999, "quote_volume": 57302.03788, "trades": 791, "taker_buy_base": 104526.1, "taker_buy_quote": 27446.97512 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.2622, "high": 0.2649, "low": 0.2612, "close": 0.263, "volume": 71376.3, "close_time": 1768183199999, "quote_volume": 18768.81647, "trades": 581, "taker_buy_base": 31190.0, "taker_buy_quote": 8197.81823 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.2629, "high": 0.2665, "low": 0.262, "close": 0.2646, "volume": 93649.1, "close_time": 1768186799999, "quote_volume": 24745.59827, "trades": 477, "taker_buy_base": 31364.2, "taker_buy_quote": 8304.92992 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.2646, "high": 0.267, "low": 0.2615, "close": 0.2623, "volume": 173067.1, "close_time": 1768190399999, "quote_volume": 45689.72623, "trades": 564, "taker_buy_base": 49666.2, "taker_buy_quote": 13186.61664 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.2619, "high": 0.2628, "low": 0.2605, "close": 0.2609, "volume": 69418.9, "close_time": 1768193999999, "quote_volume": 18157.53241, "trades": 439, "taker_buy_base": 20939.0, "taker_buy_quote": 5482.52142 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.2609, "high": 0.263, "low": 0.2605, "close": 0.2611, "volume": 68299.1, "close_time": 1768197599999, "quote_volume": 17879.59641, "trades": 326, "taker_buy_base": 22782.8, "taker_buy_quote": 5954.61107 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.2608, "high": 0.2614, "low": 0.2581, "close": 0.2589, "volume": 39353.4, "close_time": 1768201199999, "quote_volume": 10222.00009, "trades": 230, "taker_buy_base": 20922.6, "taker_buy_quote": 5433.45145 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.2588, "high": 0.2603, "low": 0.2555, "close": 0.2566, "volume": 109977.3, "close_time": 1768204799999, "quote_volume": 28294.63349, "trades": 557, "taker_buy_base": 48982.5, "taker_buy_quote": 12585.03766 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.2563, "high": 0.2584, "low": 0.2526, "close": 0.2545, "volume": 64127.9, "close_time": 1768208399999, "quote_volume": 16389.23022, "trades": 474, "taker_buy_base": 39309.3, "taker_buy_quote": 10052.3438 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.2543, "high": 0.2553, "low": 0.2523, "close": 0.2532, "volume": 118205.0, "close_time": 1768211999999, "quote_volume": 29987.93379, "trades": 568, "taker_buy_base": 65797.9, "taker_buy_quote": 16700.64093 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.2532, "high": 0.2554, "low": 0.2524, "close": 0.2528, "volume": 109782.8, "close_time": 1768215599999, "quote_volume": 27861.80698, "trades": 389, "taker_buy_base": 55629.5, "taker_buy_quote": 14116.95152 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.2531, "high": 0.255, "low": 0.253, "close": 0.2547, "volume": 57034.5, "close_time": 1768219199999, "quote_volume": 14492.74359, "trades": 395, "taker_buy_base": 30978.3, "taker_buy_quote": 7869.8381 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.2546, "high": 0.2551, "low": 0.2538, "close": 0.2546, "volume": 22311.1, "close_time": 1768222799999, "quote_volume": 5676.90676, "trades": 160, "taker_buy_base": 12356.9, "taker_buy_quote": 3144.61481 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.2547, "high": 0.255, "low": 0.2503, "close": 0.2509, "volume": 54521.9, "close_time": 1768226399999, "quote_volume": 13754.37485, "trades": 300, "taker_buy_base": 24611.1, "taker_buy_quote": 6216.75182 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.251, "high": 0.2547, "low": 0.2496, "close": 0.2543, "volume": 134190.3, "close_time": 1768229999999, "quote_volume": 33910.52147, "trades": 694, "taker_buy_base": 81313.9, "taker_buy_quote": 20573.29138 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.2543, "high": 0.2566, "low": 0.2538, "close": 0.2566, "volume": 30539.8, "close_time": 1768233599999, "quote_volume": 7798.43458, "trades": 269, "taker_buy_base": 14472.5, "taker_buy_quote": 3699.3572 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.2566, "high": 0.2594, "low": 0.2557, "close": 0.2575, "volume": 40662.6, "close_time": 1768237199999, "quote_volume": 10457.8291, "trades": 197, "taker_buy_base": 17788.5, "taker_buy_quote": 4586.94007 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.2573, "high": 0.258, "low": 0.2526, "close": 0.2554, "volume": 44960.0, "close_time": 1768240799999, "quote_volume": 11469.41725, "trades": 440, "taker_buy_base": 26144.9, "taker_buy_quote": 6665.62523 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.2553, "high": 0.2573, "low": 0.2544, "close": 0.2563, "volume": 55425.9, "close_time": 1768244399999, "quote_volume": 14179.75934, "trades": 343, "taker_buy_base": 43114.1, "taker_buy_quote": 11029.65577 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.2562, "high": 0.2586, "low": 0.2549, "close": 0.2582, "volume": 56017.4, "close_time": 1768247999999, "quote_volume": 14388.55934, "trades": 258, "taker_buy_base": 23758.5, "taker_buy_quote": 6099.95618 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.2581, "high": 0.2581, "low": 0.2545, "close": 0.2546, "volume": 25385.6, "close_time": 1768251599999, "quote_volume": 6486.63138, "trades": 161, "taker_buy_base": 4642.5, "taker_buy_quote": 1188.31812 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.2544, "high": 0.2546, "low": 0.2518, "close": 0.2521, "volume": 23959.8, "close_time": 1768255199999, "quote_volume": 6071.91275, "trades": 188, "taker_buy_base": 7336.7, "taker_buy_quote": 1861.27881 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.2526, "high": 0.255, "low": 0.2526, "close": 0.2532, "volume": 36899.2, "close_time": 1768258799999, "quote_volume": 9386.6312, "trades": 258, "taker_buy_base": 28723.4, "taker_buy_quote": 7309.44784 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.2536, "high": 0.2543, "low": 0.2524, "close": 0.2542, "volume": 19634.3, "close_time": 1768262399999, "quote_volume": 4976.12804, "trades": 170, "taker_buy_base": 3547.1, "taker_buy_quote": 899.07754 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.2542, "high": 0.2594, "low": 0.2509, "close": 0.2522, "volume": 389012.2, "close_time": 1768265999999, "quote_volume": 99654.25262, "trades": 1820, "taker_buy_base": 242395.1, "taker_buy_quote": 62169.9912 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.2524, "high": 0.2543, "low": 0.2498, "close": 0.2507, "volume": 46739.5, "close_time": 1768269599999, "quote_volume": 11768.07259, "trades": 363, "taker_buy_base": 13638.5, "taker_buy_quote": 3433.1944 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.2507, "high": 0.2528, "low": 0.2504, "close": 0.2509, "volume": 20345.3, "close_time": 1768273199999, "quote_volume": 5121.15827, "trades": 235, "taker_buy_base": 10454.5, "taker_buy_quote": 2632.23301 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.2509, "high": 0.254, "low": 0.2507, "close": 0.2532, "volume": 48078.9, "close_time": 1768276799999, "quote_volume": 12137.55785, "trades": 376, "taker_buy_base": 23837.7, "taker_buy_quote": 6016.83247 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.2531, "high": 0.2589, "low": 0.2529, "close": 0.2585, "volume": 572123.4, "close_time": 1768280399999, "quote_volume": 146485.32018, "trades": 1278, "taker_buy_base": 328446.8, "taker_buy_quote": 84034.17686 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.2585, "high": 0.2605, "low": 0.2577, "close": 0.2586, "volume": 87426.9, "close_time": 1768283999999, "quote_volume": 22654.23492, "trades": 546, "taker_buy_base": 66675.4, "taker_buy_quote": 17278.35973 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.2587, "high": 0.2614, "low": 0.2587, "close": 0.2606, "volume": 50108.2, "close_time": 1768287599999, "quote_volume": 13040.2134, "trades": 474, "taker_buy_base": 21336.4, "taker_buy_quote": 5553.05565 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.2608, "high": 0.261, "low": 0.2593, "close": 0.2596, "volume": 36588.2, "close_time": 1768291199999, "quote_volume": 9517.50199, "trades": 269, "taker_buy_base": 15037.1, "taker_buy_quote": 3913.02395 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.2596, "high": 0.2602, "low": 0.258, "close": 0.26, "volume": 28648.6, "close_time": 1768294799999, "quote_volume": 7418.73631, "trades": 176, "taker_buy_base": 8074.0, "taker_buy_quote": 2095.47612 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.2599, "high": 0.2602, "low": 0.2552, "close": 0.2564, "volume": 399200.1, "close_time": 1768298399999, "quote_volume": 102323.03553, "trades": 675, "taker_buy_base": 72784.5, "taker_buy_quote": 18669.08635 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.2564, "high": 0.2587, "low": 0.2563, "close": 0.2585, "volume": 21942.2, "close_time": 1768301999999, "quote_volume": 5650.3054, "trades": 181, "taker_buy_base": 9138.7, "taker_buy_quote": 2351.60293 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.2584, "high": 0.2592, "low": 0.2577, "close": 0.2577, "volume": 19297.8, "close_time": 1768305599999, "quote_volume": 4987.71912, "trades": 209, "taker_buy_base": 6979.1, "taker_buy_quote": 1805.32518 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.2577, "high": 0.2585, "low": 0.2575, "close": 0.2581, "volume": 18259.8, "close_time": 1768309199999, "quote_volume": 4711.20918, "trades": 167, "taker_buy_base": 12710.4, "taker_buy_quote": 3279.19146 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.2581, "high": 0.2613, "low": 0.2579, "close": 0.2597, "volume": 79716.5, "close_time": 1768312799999, "quote_volume": 20700.67075, "trades": 634, "taker_buy_base": 52353.8, "taker_buy_quote": 13593.41042 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.2595, "high": 0.2632, "low": 0.2593, "close": 0.2614, "volume": 38263.1, "close_time": 1768316399999, "quote_volume": 10003.29386, "trades": 522, "taker_buy_base": 21834.1, "taker_buy_quote": 5706.00252 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.2613, "high": 0.2634, "low": 0.2597, "close": 0.2622, "volume": 57520.7, "close_time": 1768319999999, "quote_volume": 15033.60795, "trades": 682, "taker_buy_base": 27385.7, "taker_buy_quote": 7153.66215 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.2623, "high": 0.2645, "low": 0.2608, "close": 0.2636, "volume": 62159.7, "close_time": 1768323599999, "quote_volume": 16346.02155, "trades": 469, "taker_buy_base": 33799.5, "taker_buy_quote": 8898.29311 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.2636, "high": 0.265, "low": 0.2627, "close": 0.2632, "volume": 51440.5, "close_time": 1768327199999, "quote_volume": 13562.29909, "trades": 496, "taker_buy_base": 26204.5, "taker_buy_quote": 6911.8907 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.2631, "high": 0.2636, "low": 0.2607, "close": 0.2617, "volume": 81691.9, "close_time": 1768330799999, "quote_volume": 21380.44229, "trades": 523, "taker_buy_base": 16448.9, "taker_buy_quote": 4308.51527 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.2617, "high": 0.2619, "low": 0.2602, "close": 0.2614, "volume": 25610.0, "close_time": 1768334399999, "quote_volume": 6680.77528, "trades": 255, "taker_buy_base": 8912.0, "taker_buy_quote": 2325.24848 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.2615, "high": 0.2617, "low": 0.2589, "close": 0.2595, "volume": 53803.9, "close_time": 1768337999999, "quote_volume": 14031.47817, "trades": 415, "taker_buy_base": 15897.8, "taker_buy_quote": 4138.45541 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.2593, "high": 0.2603, "low": 0.2588, "close": 0.2594, "volume": 17708.4, "close_time": 1768341599999, "quote_volume": 4598.1054, "trades": 133, "taker_buy_base": 11441.1, "taker_buy_quote": 2971.57394 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.2593, "high": 0.2661, "low": 0.2592, "close": 0.2637, "volume": 82222.9, "close_time": 1768345199999, "quote_volume": 21667.89254, "trades": 808, "taker_buy_base": 46383.4, "taker_buy_quote": 12213.04309 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.2638, "high": 0.265, "low": 0.2629, "close": 0.2635, "volume": 50370.5, "close_time": 1768348799999, "quote_volume": 13290.24766, "trades": 393, "taker_buy_base": 23168.7, "taker_buy_quote": 6115.0556 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.2638, "high": 0.266, "low": 0.2628, "close": 0.2657, "volume": 36176.8, "close_time": 1768352399999, "quote_volume": 9556.99794, "trades": 356, "taker_buy_base": 15035.9, "taker_buy_quote": 3973.52187 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.2658, "high": 0.2678, "low": 0.2654, "close": 0.2655, "volume": 30582.5, "close_time": 1768355999999, "quote_volume": 8154.64236, "trades": 336, "taker_buy_base": 14511.0, "taker_buy_quote": 3870.17629 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.2653, "high": 0.2671, "low": 0.2651, "close": 0.2655, "volume": 33163.9, "close_time": 1768359599999, "quote_volume": 8830.68007, "trades": 258, "taker_buy_base": 13577.1, "taker_buy_quote": 3615.82162 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.2654, "high": 0.2669, "low": 0.2649, "close": 0.2669, "volume": 13190.7, "close_time": 1768363199999, "quote_volume": 3506.72257, "trades": 216, "taker_buy_base": 4339.0, "taker_buy_quote": 1154.27888 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.2669, "high": 0.2669, "low": 0.2642, "close": 0.2651, "volume": 18355.6, "close_time": 1768366799999, "quote_volume": 4869.83937, "trades": 190, "taker_buy_base": 4876.3, "taker_buy_quote": 1292.54883 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.265, "high": 0.2672, "low": 0.2646, "close": 0.2664, "volume": 88301.1, "close_time": 1768370399999, "quote_volume": 23482.83912, "trades": 386, "taker_buy_base": 62070.7, "taker_buy_quote": 16517.30213 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.2662, "high": 0.2667, "low": 0.2644, "close": 0.2667, "volume": 17042.6, "close_time": 1768373999999, "quote_volume": 4527.0189, "trades": 213, "taker_buy_base": 5624.4, "taker_buy_quote": 1495.4675 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.2667, "high": 0.2667, "low": 0.2625, "close": 0.263, "volume": 140697.0, "close_time": 1768377599999, "quote_volume": 37162.4499, "trades": 385, "taker_buy_base": 97053.9, "taker_buy_quote": 25658.31687 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.2629, "high": 0.268, "low": 0.2626, "close": 0.2671, "volume": 144044.8, "close_time": 1768381199999, "quote_volume": 38320.92591, "trades": 503, "taker_buy_base": 36440.5, "taker_buy_quote": 9692.09241 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.267, "high": 0.2728, "low": 0.267, "close": 0.2713, "volume": 148344.5, "close_time": 1768384799999, "quote_volume": 40173.2121, "trades": 809, "taker_buy_base": 86315.9, "taker_buy_quote": 23393.78596 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.2715, "high": 0.272, "low": 0.2688, "close": 0.2693, "volume": 50835.8, "close_time": 1768388399999, "quote_volume": 13710.11801, "trades": 436, "taker_buy_base": 21695.9, "taker_buy_quote": 5848.2358 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.2692, "high": 0.2704, "low": 0.2665, "close": 0.268, "volume": 112170.5, "close_time": 1768391999999, "quote_volume": 30087.81651, "trades": 667, "taker_buy_base": 31772.0, "taker_buy_quote": 8513.85262 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.2681, "high": 0.2699, "low": 0.2681, "close": 0.269, "volume": 43102.1, "close_time": 1768395599999, "quote_volume": 11584.80741, "trades": 402, "taker_buy_base": 29071.4, "taker_buy_quote": 7812.16705 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.269, "high": 0.2697, "low": 0.266, "close": 0.2667, "volume": 59327.4, "close_time": 1768399199999, "quote_volume": 15891.04068, "trades": 391, "taker_buy_base": 24421.8, "taker_buy_quote": 6543.75333 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.2668, "high": 0.2715, "low": 0.2668, "close": 0.2701, "volume": 86215.5, "close_time": 1768402799999, "quote_volume": 23198.89261, "trades": 966, "taker_buy_base": 37305.6, "taker_buy_quote": 10045.27087 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.27, "high": 0.2716, "low": 0.2686, "close": 0.2702, "volume": 62057.0, "close_time": 1768406399999, "quote_volume": 16760.73796, "trades": 788, "taker_buy_base": 32734.2, "taker_buy_quote": 8842.3928 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.2703, "high": 0.2714, "low": 0.2691, "close": 0.2692, "volume": 40982.1, "close_time": 1768409999999, "quote_volume": 11081.53433, "trades": 472, "taker_buy_base": 11516.7, "taker_buy_quote": 3115.88674 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.2692, "high": 0.2699, "low": 0.2657, "close": 0.2665, "volume": 30681.3, "close_time": 1768413599999, "quote_volume": 8229.42293, "trades": 440, "taker_buy_base": 11850.2, "taker_buy_quote": 3177.35385 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.2664, "high": 0.2669, "low": 0.2629, "close": 0.2652, "volume": 84592.2, "close_time": 1768417199999, "quote_volume": 22406.9088, "trades": 713, "taker_buy_base": 19520.2, "taker_buy_quote": 5163.6064 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.2651, "high": 0.2705, "low": 0.2647, "close": 0.2679, "volume": 56704.7, "close_time": 1768420799999, "quote_volume": 15150.05155, "trades": 605, "taker_buy_base": 37232.9, "taker_buy_quote": 9943.94582 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.2679, "high": 0.2693, "low": 0.2666, "close": 0.2673, "volume": 16657.2, "close_time": 1768424399999, "quote_volume": 4461.3334, "trades": 334, "taker_buy_base": 7425.1, "taker_buy_quote": 1989.8519 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.2673, "high": 0.2675, "low": 0.2649, "close": 0.2659, "volume": 25192.6, "close_time": 1768427999999, "quote_volume": 6705.21569, "trades": 231, "taker_buy_base": 6645.1, "taker_buy_quote": 1768.06309 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.2657, "high": 0.2659, "low": 0.2627, "close": 0.2632, "volume": 127975.0, "close_time": 1768431599999, "quote_volume": 33826.69261, "trades": 421, "taker_buy_base": 71546.8, "taker_buy_quote": 18915.32179 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.2642, "high": 0.2651, "low": 0.2636, "close": 0.2647, "volume": 31141.2, "close_time": 1768435199999, "quote_volume": 8233.05828, "trades": 140, "taker_buy_base": 13879.5, "taker_buy_quote": 3667.98457 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.2644, "high": 0.2644, "low": 0.2623, "close": 0.2632, "volume": 28966.1, "close_time": 1768438799999, "quote_volume": 7617.07241, "trades": 268, "taker_buy_base": 19330.4, "taker_buy_quote": 5083.13629 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.2632, "high": 0.2644, "low": 0.2608, "close": 0.2616, "volume": 77828.9, "close_time": 1768442399999, "quote_volume": 20445.33399, "trades": 320, "taker_buy_base": 60319.6, "taker_buy_quote": 15849.18868 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.2613, "high": 0.2616, "low": 0.2591, "close": 0.2595, "volume": 39469.1, "close_time": 1768445999999, "quote_volume": 10273.22503, "trades": 334, "taker_buy_base": 22118.1, "taker_buy_quote": 5760.70403 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.2595, "high": 0.2603, "low": 0.2557, "close": 0.2559, "volume": 74106.8, "close_time": 1768449599999, "quote_volume": 19046.62631, "trades": 381, "taker_buy_base": 28665.1, "taker_buy_quote": 7364.475 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.256, "high": 0.258, "low": 0.256, "close": 0.2574, "volume": 14600.6, "close_time": 1768453199999, "quote_volume": 3751.94999, "trades": 85, "taker_buy_base": 8345.6, "taker_buy_quote": 2147.02948 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.2577, "high": 0.2587, "low": 0.2577, "close": 0.2585, "volume": 13034.6, "close_time": 1768456799999, "quote_volume": 3366.22704, "trades": 55, "taker_buy_base": 11813.5, "taker_buy_quote": 3050.93467 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.2585, "high": 0.2591, "low": 0.2577, "close": 0.2583, "volume": 8217.4, "close_time": 1768460399999, "quote_volume": 2124.61405, "trades": 70, "taker_buy_base": 4194.9, "taker_buy_quote": 1084.43266 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.2584, "high": 0.2623, "low": 0.2583, "close": 0.2608, "volume": 20033.0, "close_time": 1768463999999, "quote_volume": 5233.83484, "trades": 116, "taker_buy_base": 12872.4, "taker_buy_quote": 3366.17566 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.2608, "high": 0.2609, "low": 0.2584, "close": 0.2591, "volume": 48421.3, "close_time": 1768467599999, "quote_volume": 12575.6136, "trades": 171, "taker_buy_base": 18649.5, "taker_buy_quote": 4844.44237 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.259, "high": 0.2611, "low": 0.2584, "close": 0.2608, "volume": 26305.6, "close_time": 1768471199999, "quote_volume": 6836.49705, "trades": 98, "taker_buy_base": 20452.9, "taker_buy_quote": 5321.75006 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.2608, "high": 0.2608, "low": 0.2577, "close": 0.2596, "volume": 75855.1, "close_time": 1768474799999, "quote_volume": 19640.71158, "trades": 331, "taker_buy_base": 12533.7, "taker_buy_quote": 3244.61092 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.2598, "high": 0.2601, "low": 0.2578, "close": 0.2581, "volume": 19432.5, "close_time": 1768478399999, "quote_volume": 5033.18632, "trades": 65, "taker_buy_base": 3422.1, "taker_buy_quote": 887.71687 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.2581, "high": 0.2587, "low": 0.2574, "close": 0.2583, "volume": 22328.3, "close_time": 1768481999999, "quote_volume": 5767.6833, "trades": 80, "taker_buy_base": 10192.4, "taker_buy_quote": 2632.72428 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.2583, "high": 0.2591, "low": 0.2575, "close": 0.2579, "volume": 20415.3, "close_time": 1768485599999, "quote_volume": 5277.95628, "trades": 78, "taker_buy_base": 2857.8, "taker_buy_quote": 738.6874 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.2577, "high": 0.2581, "low": 0.2533, "close": 0.2549, "volume": 82558.9, "close_time": 1768489199999, "quote_volume": 21031.50122, "trades": 382, "taker_buy_base": 46234.0, "taker_buy_quote": 11786.07834 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.255, "high": 0.2555, "low": 0.2465, "close": 0.2506, "volume": 146033.6, "close_time": 1768492799999, "quote_volume": 36445.9835, "trades": 598, "taker_buy_base": 71298.3, "taker_buy_quote": 17793.92478 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.2504, "high": 0.2522, "low": 0.2482, "close": 0.2516, "volume": 44345.5, "close_time": 1768496399999, "quote_volume": 11091.02861, "trades": 366, "taker_buy_base": 21098.5, "taker_buy_quote": 5276.67295 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.2516, "high": 0.252, "low": 0.2475, "close": 0.2476, "volume": 78808.2, "close_time": 1768499999999, "quote_volume": 19678.03338, "trades": 332, "taker_buy_base": 22492.7, "taker_buy_quote": 5608.50437 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.2479, "high": 0.2493, "low": 0.2451, "close": 0.246, "volume": 69948.6, "close_time": 1768503599999, "quote_volume": 17258.30202, "trades": 402, "taker_buy_base": 30640.0, "taker_buy_quote": 7562.29299 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.2458, "high": 0.2462, "low": 0.2433, "close": 0.2454, "volume": 65766.2, "close_time": 1768507199999, "quote_volume": 16093.88006, "trades": 399, "taker_buy_base": 20352.4, "taker_buy_quote": 4983.46416 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.2453, "high": 0.2468, "low": 0.2427, "close": 0.244, "volume": 31703.4, "close_time": 1768510799999, "quote_volume": 7746.25223, "trades": 337, "taker_buy_base": 19370.8, "taker_buy_quote": 4731.96042 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.244, "high": 0.2472, "low": 0.2439, "close": 0.2472, "volume": 30721.5, "close_time": 1768514399999, "quote_volume": 7533.72477, "trades": 221, "taker_buy_base": 19702.7, "taker_buy_quote": 4829.11552 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.2472, "high": 0.2502, "low": 0.247, "close": 0.2497, "volume": 37001.6, "close_time": 1768517999999, "quote_volume": 9202.20471, "trades": 249, "taker_buy_base": 20955.4, "taker_buy_quote": 5207.9874 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.2498, "high": 0.2502, "low": 0.2489, "close": 0.2494, "volume": 15426.3, "close_time": 1768521599999, "quote_volume": 3848.43905, "trades": 84, "taker_buy_base": 2352.3, "taker_buy_quote": 586.81358 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.2494, "high": 0.2494, "low": 0.2484, "close": 0.2485, "volume": 14655.2, "close_time": 1768525199999, "quote_volume": 3647.16709, "trades": 109, "taker_buy_base": 2952.1, "taker_buy_quote": 734.68714 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.2485, "high": 0.2495, "low": 0.2484, "close": 0.2492, "volume": 7641.4, "close_time": 1768528799999, "quote_volume": 1903.8011, "trades": 71, "taker_buy_base": 5354.9, "taker_buy_quote": 1334.02129 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.2491, "high": 0.2515, "low": 0.2472, "close": 0.251, "volume": 39299.0, "close_time": 1768532399999, "quote_volume": 9802.99516, "trades": 198, "taker_buy_base": 23869.8, "taker_buy_quote": 5959.65016 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.2511, "high": 0.2511, "low": 0.2488, "close": 0.2488, "volume": 20006.8, "close_time": 1768535999999, "quote_volume": 5003.81792, "trades": 117, "taker_buy_base": 5074.6, "taker_buy_quote": 1267.35129 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.2488, "high": 0.2499, "low": 0.2464, "close": 0.2472, "volume": 42011.1, "close_time": 1768539599999, "quote_volume": 10419.81893, "trades": 317, "taker_buy_base": 11083.2, "taker_buy_quote": 2747.97779 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.2472, "high": 0.2524, "low": 0.2472, "close": 0.2513, "volume": 39405.9, "close_time": 1768543199999, "quote_volume": 9873.68825, "trades": 196, "taker_buy_base": 27725.1, "taker_buy_quote": 6947.7568 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.2514, "high": 0.2516, "low": 0.2502, "close": 0.2516, "volume": 5114.5, "close_time": 1768546799999, "quote_volume": 1284.03623, "trades": 83, "taker_buy_base": 817.0, "taker_buy_quote": 205.14833 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.2516, "high": 0.2524, "low": 0.2503, "close": 0.2505, "volume": 17199.0, "close_time": 1768550399999, "quote_volume": 4325.60159, "trades": 86, "taker_buy_base": 1812.3, "taker_buy_quote": 455.42202 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.2507, "high": 0.2514, "low": 0.2504, "close": 0.2507, "volume": 5478.7, "close_time": 1768553999999, "quote_volume": 1374.66694, "trades": 55, "taker_buy_base": 3794.6, "taker_buy_quote": 952.27135 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.2505, "high": 0.2508, "low": 0.2497, "close": 0.2508, "volume": 10781.4, "close_time": 1768557599999, "quote_volume": 2697.97796, "trades": 74, "taker_buy_base": 5440.3, "taker_buy_quote": 1361.63203 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.2506, "high": 0.2506, "low": 0.2491, "close": 0.2491, "volume": 5545.1, "close_time": 1768561199999, "quote_volume": 1385.2893, "trades": 73, "taker_buy_base": 2074.8, "taker_buy_quote": 518.49827 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.2492, "high": 0.2505, "low": 0.2481, "close": 0.2498, "volume": 23470.1, "close_time": 1768564799999, "quote_volume": 5843.69216, "trades": 125, "taker_buy_base": 14498.9, "taker_buy_quote": 3610.04439 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.2499, "high": 0.25, "low": 0.2483, "close": 0.2483, "volume": 5817.5, "close_time": 1768568399999, "quote_volume": 1449.43737, "trades": 61, "taker_buy_base": 1514.2, "taker_buy_quote": 377.67941 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.2482, "high": 0.2488, "low": 0.2476, "close": 0.248, "volume": 7628.2, "close_time": 1768571999999, "quote_volume": 1894.43469, "trades": 53, "taker_buy_base": 5640.0, "taker_buy_quote": 1401.03714 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.248, "high": 0.249, "low": 0.2471, "close": 0.2479, "volume": 92131.4, "close_time": 1768575599999, "quote_volume": 22850.92837, "trades": 234, "taker_buy_base": 42601.6, "taker_buy_quote": 10574.44769 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.2477, "high": 0.249, "low": 0.2418, "close": 0.2435, "volume": 78902.4, "close_time": 1768579199999, "quote_volume": 19358.3624, "trades": 508, "taker_buy_base": 39536.2, "taker_buy_quote": 9697.46653 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.2436, "high": 0.2477, "low": 0.2432, "close": 0.2461, "volume": 56204.0, "close_time": 1768582799999, "quote_volume": 13847.70635, "trades": 311, "taker_buy_base": 33545.5, "taker_buy_quote": 8261.50826 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.2461, "high": 0.2477, "low": 0.2442, "close": 0.2477, "volume": 28674.5, "close_time": 1768586399999, "quote_volume": 7050.36181, "trades": 184, "taker_buy_base": 15799.7, "taker_buy_quote": 3882.36341 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.2477, "high": 0.2489, "low": 0.2473, "close": 0.2483, "volume": 18291.7, "close_time": 1768589999999, "quote_volume": 4539.40335, "trades": 145, "taker_buy_base": 9013.7, "taker_buy_quote": 2237.70304 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.2481, "high": 0.2482, "low": 0.2458, "close": 0.2473, "volume": 51743.1, "close_time": 1768593599999, "quote_volume": 12746.70455, "trades": 233, "taker_buy_base": 4183.7, "taker_buy_quote": 1032.81037 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.2473, "high": 0.2507, "low": 0.2466, "close": 0.2507, "volume": 11164.4, "close_time": 1768597199999, "quote_volume": 2778.10743, "trades": 87, "taker_buy_base": 8994.6, "taker_buy_quote": 2238.73397 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.2506, "high": 0.2517, "low": 0.2505, "close": 0.2505, "volume": 29460.3, "close_time": 1768600799999, "quote_volume": 7402.73084, "trades": 130, "taker_buy_base": 17561.6, "taker_buy_quote": 4413.9534 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.2505, "high": 0.2519, "low": 0.25, "close": 0.2509, "volume": 14454.5, "close_time": 1768604399999, "quote_volume": 3627.16033, "trades": 105, "taker_buy_base": 7917.7, "taker_buy_quote": 1989.788 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.2517, "high": 0.2524, "low": 0.2513, "close": 0.2518, "volume": 16664.8, "close_time": 1768607999999, "quote_volume": 4199.17982, "trades": 89, "taker_buy_base": 4779.5, "taker_buy_quote": 1205.0742 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.2518, "high": 0.2521, "low": 0.2505, "close": 0.2521, "volume": 13098.3, "close_time": 1768611599999, "quote_volume": 3294.05624, "trades": 86, "taker_buy_base": 5614.6, "taker_buy_quote": 1412.02028 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.2519, "high": 0.2524, "low": 0.2512, "close": 0.252, "volume": 15292.1, "close_time": 1768615199999, "quote_volume": 3849.87479, "trades": 63, "taker_buy_base": 6943.5, "taker_buy_quote": 1750.07832 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.2519, "high": 0.252, "low": 0.2495, "close": 0.25, "volume": 16987.2, "close_time": 1768618799999, "quote_volume": 4248.90263, "trades": 83, "taker_buy_base": 8956.8, "taker_buy_quote": 2240.83972 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.2501, "high": 0.2505, "low": 0.2495, "close": 0.2495, "volume": 796.3, "close_time": 1768622399999, "quote_volume": 198.7772, "trades": 18, "taker_buy_base": 463.7, "taker_buy_quote": 115.75634 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.2494, "high": 0.2499, "low": 0.2487, "close": 0.2497, "volume": 3914.7, "close_time": 1768625999999, "quote_volume": 975.05064, "trades": 49, "taker_buy_base": 2210.6, "taker_buy_quote": 550.69308 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.2499, "high": 0.25, "low": 0.2496, "close": 0.25, "volume": 2461.6, "close_time": 1768629599999, "quote_volume": 614.78515, "trades": 24, "taker_buy_base": 539.2, "taker_buy_quote": 134.69899 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.2499, "high": 0.2513, "low": 0.2499, "close": 0.2505, "volume": 3069.5, "close_time": 1768633199999, "quote_volume": 768.63114, "trades": 49, "taker_buy_base": 1240.0, "taker_buy_quote": 310.53259 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.2509, "high": 0.2514, "low": 0.2503, "close": 0.2509, "volume": 3473.5, "close_time": 1768636799999, "quote_volume": 871.49746, "trades": 30, "taker_buy_base": 553.4, "taker_buy_quote": 138.84786 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.2511, "high": 0.2532, "low": 0.2511, "close": 0.253, "volume": 16265.2, "close_time": 1768640399999, "quote_volume": 4099.93628, "trades": 95, "taker_buy_base": 8360.2, "taker_buy_quote": 2107.30421 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.2533, "high": 0.2533, "low": 0.2521, "close": 0.2527, "volume": 13300.1, "close_time": 1768643999999, "quote_volume": 3361.58539, "trades": 137, "taker_buy_base": 6323.0, "taker_buy_quote": 1597.86979 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.2521, "high": 0.2531, "low": 0.2513, "close": 0.2519, "volume": 32559.1, "close_time": 1768647599999, "quote_volume": 8202.08872, "trades": 182, "taker_buy_base": 19545.0, "taker_buy_quote": 4924.15775 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.252, "high": 0.2524, "low": 0.2504, "close": 0.252, "volume": 43164.7, "close_time": 1768651199999, "quote_volume": 10839.91249, "trades": 192, "taker_buy_base": 11216.2, "taker_buy_quote": 2817.81087 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.2515, "high": 0.2559, "low": 0.2515, "close": 0.2557, "volume": 23764.2, "close_time": 1768654799999, "quote_volume": 6036.65936, "trades": 137, "taker_buy_base": 16793.2, "taker_buy_quote": 4266.35412 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.2559, "high": 0.2571, "low": 0.2554, "close": 0.2557, "volume": 43269.3, "close_time": 1768658399999, "quote_volume": 11075.13218, "trades": 282, "taker_buy_base": 23745.8, "taker_buy_quote": 6081.45378 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.2557, "high": 0.2581, "low": 0.2553, "close": 0.2581, "volume": 8144.4, "close_time": 1768661999999, "quote_volume": 2093.99484, "trades": 93, "taker_buy_base": 4101.0, "taker_buy_quote": 1054.08767 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.2581, "high": 0.2588, "low": 0.2559, "close": 0.2572, "volume": 44613.8, "close_time": 1768665599999, "quote_volume": 11465.98537, "trades": 230, "taker_buy_base": 21895.3, "taker_buy_quote": 5624.60439 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.2572, "high": 0.2582, "low": 0.2546, "close": 0.2555, "volume": 34964.9, "close_time": 1768669199999, "quote_volume": 8972.19477, "trades": 205, "taker_buy_base": 11862.0, "taker_buy_quote": 3043.73812 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.2561, "high": 0.2574, "low": 0.2552, "close": 0.2562, "volume": 10648.1, "close_time": 1768672799999, "quote_volume": 2728.08026, "trades": 84, "taker_buy_base": 4561.1, "taker_buy_quote": 1169.84562 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.2565, "high": 0.2565, "low": 0.2554, "close": 0.2558, "volume": 8554.4, "close_time": 1768676399999, "quote_volume": 2191.34092, "trades": 68, "taker_buy_base": 3332.3, "taker_buy_quote": 853.07333 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.2556, "high": 0.2561, "low": 0.2533, "close": 0.2543, "volume": 52549.1, "close_time": 1768679999999, "quote_volume": 13373.20604, "trades": 221, "taker_buy_base": 12744.7, "taker_buy_quote": 3241.74377 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.2549, "high": 0.2563, "low": 0.2548, "close": 0.2554, "volume": 97409.9, "close_time": 1768683599999, "quote_volume": 24887.80246, "trades": 191, "taker_buy_base": 54049.8, "taker_buy_quote": 13795.79597 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.2554, "high": 0.2558, "low": 0.2546, "close": 0.2551, "volume": 18227.4, "close_time": 1768687199999, "quote_volume": 4652.83361, "trades": 132, "taker_buy_base": 7218.0, "taker_buy_quote": 1842.28239 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.2551, "high": 0.2555, "low": 0.2514, "close": 0.2523, "volume": 23076.6, "close_time": 1768690799999, "quote_volume": 5860.72795, "trades": 208, "taker_buy_base": 9112.9, "taker_buy_quote": 2310.29109 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.2524, "high": 0.2528, "low": 0.2517, "close": 0.2521, "volume": 10984.9, "close_time": 1768694399999, "quote_volume": 2768.43635, "trades": 65, "taker_buy_base": 2059.2, "taker_buy_quote": 519.53839 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.2523, "high": 0.2534, "low": 0.2515, "close": 0.2516, "volume": 16408.1, "close_time": 1768697999999, "quote_volume": 4138.17068, "trades": 107, "taker_buy_base": 5267.6, "taker_buy_quote": 1327.6827 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.2516, "high": 0.252, "low": 0.249, "close": 0.2503, "volume": 60420.1, "close_time": 1768701599999, "quote_volume": 15108.83529, "trades": 333, "taker_buy_base": 19534.2, "taker_buy_quote": 4881.7346 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.2511, "high": 0.2519, "low": 0.2489, "close": 0.2496, "volume": 43862.2, "close_time": 1768705199999, "quote_volume": 10954.8068, "trades": 231, "taker_buy_base": 6143.5, "taker_buy_quote": 1537.91211 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.2497, "high": 0.2505, "low": 0.2491, "close": 0.2491, "volume": 13700.4, "close_time": 1768708799999, "quote_volume": 3425.30579, "trades": 102, "taker_buy_base": 5580.4, "taker_buy_quote": 1395.47206 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.2489, "high": 0.2495, "low": 0.2483, "close": 0.2492, "volume": 30237.2, "close_time": 1768712399999, "quote_volume": 7527.68444, "trades": 142, "taker_buy_base": 3136.8, "taker_buy_quote": 780.48889 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.2491, "high": 0.2492, "low": 0.2477, "close": 0.2487, "volume": 66971.3, "close_time": 1768715999999, "quote_volume": 16645.40226, "trades": 312, "taker_buy_base": 8295.0, "taker_buy_quote": 2063.80542 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.2489, "high": 0.2495, "low": 0.2483, "close": 0.2485, "volume": 19567.6, "close_time": 1768719599999, "quote_volume": 4867.64443, "trades": 121, "taker_buy_base": 12868.5, "taker_buy_quote": 3201.47423 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.2485, "high": 0.2489, "low": 0.2469, "close": 0.2482, "volume": 29176.4, "close_time": 1768723199999, "quote_volume": 7226.33021, "trades": 157, "taker_buy_base": 17930.2, "taker_buy_quote": 4441.40456 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.2482, "high": 0.2486, "low": 0.2476, "close": 0.2481, "volume": 23018.8, "close_time": 1768726799999, "quote_volume": 5711.27922, "trades": 95, "taker_buy_base": 1376.3, "taker_buy_quote": 341.74011 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.2483, "high": 0.249, "low": 0.2476, "close": 0.2487, "volume": 18235.7, "close_time": 1768730399999, "quote_volume": 4527.85455, "trades": 116, "taker_buy_base": 4123.9, "taker_buy_quote": 1023.93821 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.2488, "high": 0.2512, "low": 0.248, "close": 0.2512, "volume": 20765.9, "close_time": 1768733999999, "quote_volume": 5178.28136, "trades": 196, "taker_buy_base": 12957.3, "taker_buy_quote": 3235.27399 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.2509, "high": 0.2533, "low": 0.2505, "close": 0.2525, "volume": 53916.7, "close_time": 1768737599999, "quote_volume": 13597.14501, "trades": 409, "taker_buy_base": 30821.6, "taker_buy_quote": 7770.6206 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.2525, "high": 0.2525, "low": 0.2495, "close": 0.25, "volume": 29369.4, "close_time": 1768741199999, "quote_volume": 7386.19113, "trades": 262, "taker_buy_base": 13119.4, "taker_buy_quote": 3299.32098 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.25, "high": 0.2515, "low": 0.2492, "close": 0.2499, "volume": 77394.2, "close_time": 1768744799999, "quote_volume": 19380.35745, "trades": 323, "taker_buy_base": 40514.8, "taker_buy_quote": 10140.56605 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.2496, "high": 0.251, "low": 0.2479, "close": 0.248, "volume": 63685.8, "close_time": 1768748399999, "quote_volume": 15867.70913, "trades": 344, "taker_buy_base": 40289.3, "taker_buy_quote": 10033.38272 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.2483, "high": 0.25, "low": 0.2476, "close": 0.2496, "volume": 14265.2, "close_time": 1768751999999, "quote_volume": 3552.04576, "trades": 112, "taker_buy_base": 8470.9, "taker_buy_quote": 2109.79278 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.2494, "high": 0.2498, "low": 0.2481, "close": 0.2484, "volume": 26581.1, "close_time": 1768755599999, "quote_volume": 6616.18618, "trades": 187, "taker_buy_base": 6376.3, "taker_buy_quote": 1587.92569 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.2485, "high": 0.2504, "low": 0.2481, "close": 0.2498, "volume": 41962.4, "close_time": 1768759199999, "quote_volume": 10474.55328, "trades": 196, "taker_buy_base": 29250.3, "taker_buy_quote": 7299.03452 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.2498, "high": 0.2515, "low": 0.2495, "close": 0.2512, "volume": 24262.6, "close_time": 1768762799999, "quote_volume": 6067.82282, "trades": 154, "taker_buy_base": 15572.4, "taker_buy_quote": 3892.91914 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.2514, "high": 0.2516, "low": 0.2487, "close": 0.2491, "volume": 14038.9, "close_time": 1768766399999, "quote_volume": 3512.79187, "trades": 84, "taker_buy_base": 5488.9, "taker_buy_quote": 1372.07009 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.2494, "high": 0.2517, "low": 0.2485, "close": 0.2504, "volume": 61384.1, "close_time": 1768769999999, "quote_volume": 15375.93972, "trades": 247, "taker_buy_base": 25975.4, "taker_buy_quote": 6510.3304 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.2504, "high": 0.2513, "low": 0.2502, "close": 0.2509, "volume": 8684.6, "close_time": 1768773599999, "quote_volume": 2177.38372, "trades": 87, "taker_buy_base": 2758.9, "taker_buy_quote": 692.5637 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.2511, "high": 0.2513, "low": 0.2505, "close": 0.2512, "volume": 5657.6, "close_time": 1768777199999, "quote_volume": 1420.33961, "trades": 57, "taker_buy_base": 964.4, "taker_buy_quote": 242.10647 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.2512, "high": 0.2512, "low": 0.239, "close": 0.2397, "volume": 197924.3, "close_time": 1768780799999, "quote_volume": 48368.90905, "trades": 1234, "taker_buy_base": 104821.8, "taker_buy_quote": 25617.63586 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.2395, "high": 0.2395, "low": 0.2118, "close": 0.2286, "volume": 1593148.8, "close_time": 1768784399999, "quote_volume": 360663.93608, "trades": 4809, "taker_buy_base": 770651.2, "taker_buy_quote": 174324.54153 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.2286, "high": 0.2306, "low": 0.2273, "close": 0.2276, "volume": 84462.2, "close_time": 1768787999999, "quote_volume": 19337.7628, "trades": 585, "taker_buy_base": 39459.4, "taker_buy_quote": 9039.8411 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.2275, "high": 0.2287, "low": 0.2273, "close": 0.2286, "volume": 13427.0, "close_time": 1768791599999, "quote_volume": 3061.37304, "trades": 138, "taker_buy_base": 5789.8, "taker_buy_quote": 1321.13158 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.2284, "high": 0.2306, "low": 0.2282, "close": 0.2305, "volume": 32684.0, "close_time": 1768795199999, "quote_volume": 7505.32221, "trades": 170, "taker_buy_base": 22358.4, "taker_buy_quote": 5136.95692 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.2304, "high": 0.2304, "low": 0.2274, "close": 0.2274, "volume": 27402.0, "close_time": 1768798799999, "quote_volume": 6268.51348, "trades": 129, "taker_buy_base": 11525.6, "taker_buy_quote": 2639.92729 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.2272, "high": 0.2299, "low": 0.2266, "close": 0.2298, "volume": 169331.3, "close_time": 1768802399999, "quote_volume": 38476.36869, "trades": 354, "taker_buy_base": 126245.5, "taker_buy_quote": 28685.8276 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.2298, "high": 0.2299, "low": 0.2274, "close": 0.2274, "volume": 21769.7, "close_time": 1768805999999, "quote_volume": 4982.84321, "trades": 150, "taker_buy_base": 9877.6, "taker_buy_quote": 2258.47499 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.2275, "high": 0.2286, "low": 0.2272, "close": 0.2273, "volume": 12877.4, "close_time": 1768809599999, "quote_volume": 2932.4062, "trades": 100, "taker_buy_base": 7389.3, "taker_buy_quote": 1683.09252 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.2273, "high": 0.2291, "low": 0.2262, "close": 0.2285, "volume": 77483.1, "close_time": 1768813199999, "quote_volume": 17601.5145, "trades": 341, "taker_buy_base": 31605.7, "taker_buy_quote": 7200.14984 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.2285, "high": 0.23, "low": 0.2279, "close": 0.2288, "volume": 22402.7, "close_time": 1768816799999, "quote_volume": 5126.33505, "trades": 124, "taker_buy_base": 14794.3, "taker_buy_quote": 3387.86145 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.2288, "high": 0.2288, "low": 0.2271, "close": 0.2272, "volume": 29659.4, "close_time": 1768820399999, "quote_volume": 6766.90666, "trades": 133, "taker_buy_base": 6261.0, "taker_buy_quote": 1428.54246 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.2274, "high": 0.2284, "low": 0.2272, "close": 0.2277, "volume": 69782.8, "close_time": 1768823999999, "quote_volume": 15905.25827, "trades": 400, "taker_buy_base": 41736.7, "taker_buy_quote": 9517.07288 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.2277, "high": 0.2293, "low": 0.227, "close": 0.2277, "volume": 46162.1, "close_time": 1768827599999, "quote_volume": 10535.15327, "trades": 223, "taker_buy_base": 24372.1, "taker_buy_quote": 5565.72455 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.2277, "high": 0.2312, "low": 0.2277, "close": 0.2294, "volume": 72126.9, "close_time": 1768831199999, "quote_volume": 16582.9742, "trades": 334, "taker_buy_base": 40302.8, "taker_buy_quote": 9267.49994 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.2295, "high": 0.231, "low": 0.2288, "close": 0.2294, "volume": 132631.2, "close_time": 1768834799999, "quote_volume": 30512.52669, "trades": 373, "taker_buy_base": 68814.7, "taker_buy_quote": 15825.30453 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.2296, "high": 0.2301, "low": 0.2287, "close": 0.2301, "volume": 45592.3, "close_time": 1768838399999, "quote_volume": 10465.92485, "trades": 212, "taker_buy_base": 15603.2, "taker_buy_quote": 3580.55751 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.23, "high": 0.2344, "low": 0.2298, "close": 0.2344, "volume": 119323.7, "close_time": 1768841999999, "quote_volume": 27680.97926, "trades": 424, "taker_buy_base": 78098.5, "taker_buy_quote": 18120.15649 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.2343, "high": 0.2345, "low": 0.2336, "close": 0.2341, "volume": 34552.0, "close_time": 1768845599999, "quote_volume": 8090.76325, "trades": 147, "taker_buy_base": 8487.8, "taker_buy_quote": 1986.87776 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.2345, "high": 0.2348, "low": 0.2332, "close": 0.2342, "volume": 7267.4, "close_time": 1768849199999, "quote_volume": 1701.61329, "trades": 66, "taker_buy_base": 2782.6, "taker_buy_quote": 651.65284 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.2346, "high": 0.2357, "low": 0.2336, "close": 0.2338, "volume": 11702.9, "close_time": 1768852799999, "quote_volume": 2746.52543, "trades": 95, "taker_buy_base": 5945.9, "taker_buy_quote": 1397.54431 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.234, "high": 0.2341, "low": 0.2327, "close": 0.234, "volume": 41441.9, "close_time": 1768856399999, "quote_volume": 9666.52458, "trades": 363, "taker_buy_base": 10195.2, "taker_buy_quote": 2378.40082 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.234, "high": 0.2344, "low": 0.2323, "close": 0.2323, "volume": 13754.0, "close_time": 1768859999999, "quote_volume": 3218.64293, "trades": 139, "taker_buy_base": 4370.0, "taker_buy_quote": 1022.56177 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.2326, "high": 0.2335, "low": 0.2307, "close": 0.2307, "volume": 25472.4, "close_time": 1768863599999, "quote_volume": 5903.4133, "trades": 195, "taker_buy_base": 6059.4, "taker_buy_quote": 1405.75571 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.2308, "high": 0.2339, "low": 0.2307, "close": 0.2331, "volume": 50147.2, "close_time": 1768867199999, "quote_volume": 11618.16937, "trades": 309, "taker_buy_base": 20610.0, "taker_buy_quote": 4777.43003 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.2331, "high": 0.2334, "low": 0.2308, "close": 0.2311, "volume": 33305.6, "close_time": 1768870799999, "quote_volume": 7714.99762, "trades": 111, "taker_buy_base": 18058.9, "taker_buy_quote": 4183.12929 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.2311, "high": 0.2322, "low": 0.2302, "close": 0.232, "volume": 7036.6, "close_time": 1768874399999, "quote_volume": 1626.36782, "trades": 84, "taker_buy_base": 1350.1, "taker_buy_quote": 312.25935 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.2318, "high": 0.2338, "low": 0.2312, "close": 0.2324, "volume": 40848.0, "close_time": 1768877999999, "quote_volume": 9505.81787, "trades": 151, "taker_buy_base": 27033.6, "taker_buy_quote": 6294.39862 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.2325, "high": 0.2326, "low": 0.2304, "close": 0.2312, "volume": 24134.1, "close_time": 1768881599999, "quote_volume": 5584.99169, "trades": 149, "taker_buy_base": 7396.3, "taker_buy_quote": 1710.36926 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.2313, "high": 0.2332, "low": 0.2308, "close": 0.232, "volume": 42449.6, "close_time": 1768885199999, "quote_volume": 9854.4584, "trades": 181, "taker_buy_base": 19225.7, "taker_buy_quote": 4459.50516 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.2318, "high": 0.2334, "low": 0.231, "close": 0.2326, "volume": 74109.4, "close_time": 1768888799999, "quote_volume": 17218.36005, "trades": 355, "taker_buy_base": 35254.8, "taker_buy_quote": 8192.09865 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.2327, "high": 0.2328, "low": 0.2297, "close": 0.231, "volume": 69224.7, "close_time": 1768892399999, "quote_volume": 15986.26299, "trades": 313, "taker_buy_base": 24293.2, "taker_buy_quote": 5609.24099 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.2307, "high": 0.2318, "low": 0.2289, "close": 0.229, "volume": 19874.1, "close_time": 1768895999999, "quote_volume": 4585.10941, "trades": 159, "taker_buy_base": 7831.6, "taker_buy_quote": 1805.34205 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.229, "high": 0.229, "low": 0.2252, "close": 0.2264, "volume": 204534.0, "close_time": 1768899599999, "quote_volume": 46378.38036, "trades": 739, "taker_buy_base": 68499.8, "taker_buy_quote": 15513.85108 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.2263, "high": 0.2269, "low": 0.2251, "close": 0.2257, "volume": 38000.2, "close_time": 1768903199999, "quote_volume": 8594.14888, "trades": 254, "taker_buy_base": 18864.8, "taker_buy_quote": 4268.60567 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.2256, "high": 0.2269, "low": 0.2254, "close": 0.226, "volume": 12635.2, "close_time": 1768906799999, "quote_volume": 2856.67223, "trades": 138, "taker_buy_base": 3531.1, "taker_buy_quote": 798.06588 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.2262, "high": 0.2268, "low": 0.2243, "close": 0.2244, "volume": 37987.5, "close_time": 1768910399999, "quote_volume": 8583.08711, "trades": 133, "taker_buy_base": 24623.4, "taker_buy_quote": 5568.36901 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.2246, "high": 0.2272, "low": 0.2246, "close": 0.2269, "volume": 71317.6, "close_time": 1768913999999, "quote_volume": 16138.25442, "trades": 222, "taker_buy_base": 34223.9, "taker_buy_quote": 7743.65483 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.2268, "high": 0.2268, "low": 0.2232, "close": 0.2237, "volume": 32889.5, "close_time": 1768917599999, "quote_volume": 7392.11423, "trades": 159, "taker_buy_base": 12666.9, "taker_buy_quote": 2847.97683 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.2239, "high": 0.2277, "low": 0.2239, "close": 0.2251, "volume": 49795.1, "close_time": 1768921199999, "quote_volume": 11221.70713, "trades": 567, "taker_buy_base": 21743.0, "taker_buy_quote": 4897.91097 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.2253, "high": 0.2256, "low": 0.2221, "close": 0.2239, "volume": 86005.2, "close_time": 1768924799999, "quote_volume": 19217.90115, "trades": 735, "taker_buy_base": 26059.3, "taker_buy_quote": 5820.5202 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.2241, "high": 0.2248, "low": 0.22, "close": 0.2213, "volume": 28078.4, "close_time": 1768928399999, "quote_volume": 6247.05308, "trades": 304, "taker_buy_base": 10651.4, "taker_buy_quote": 2372.92893 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.2214, "high": 0.2232, "low": 0.2196, "close": 0.2209, "volume": 51527.6, "close_time": 1768931999999, "quote_volume": 11412.30773, "trades": 421, "taker_buy_base": 14615.4, "taker_buy_quote": 3238.13442 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.221, "high": 0.2216, "low": 0.219, "close": 0.2196, "volume": 64172.4, "close_time": 1768935599999, "quote_volume": 14128.78359, "trades": 453, "taker_buy_base": 40864.1, "taker_buy_quote": 8992.79121 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.2202, "high": 0.2214, "low": 0.2202, "close": 0.2213, "volume": 44557.0, "close_time": 1768939199999, "quote_volume": 9837.32267, "trades": 297, "taker_buy_base": 17067.7, "taker_buy_quote": 3771.17774 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.2212, "high": 0.2233, "low": 0.2207, "close": 0.2227, "volume": 32205.9, "close_time": 1768942799999, "quote_volume": 7151.2641, "trades": 144, "taker_buy_base": 14633.7, "taker_buy_quote": 3258.87959 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.2228, "high": 0.2229, "low": 0.221, "close": 0.2212, "volume": 6239.7, "close_time": 1768946399999, "quote_volume": 1381.66295, "trades": 72, "taker_buy_base": 2073.2, "taker_buy_quote": 459.03925 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.2211, "high": 0.2212, "low": 0.2177, "close": 0.2202, "volume": 33779.2, "close_time": 1768949999999, "quote_volume": 7413.65666, "trades": 253, "taker_buy_base": 15264.1, "taker_buy_quote": 3348.45916 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.2202, "high": 0.2208, "low": 0.2188, "close": 0.2195, "volume": 24863.2, "close_time": 1768953599999, "quote_volume": 5462.4427, "trades": 182, "taker_buy_base": 8438.0, "taker_buy_quote": 1853.40813 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.2195, "high": 0.2241, "low": 0.2195, "close": 0.224, "volume": 35186.4, "close_time": 1768957199999, "quote_volume": 7799.22772, "trades": 187, "taker_buy_base": 23707.6, "taker_buy_quote": 5258.1598 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.2241, "high": 0.2256, "low": 0.2241, "close": 0.2253, "volume": 33255.6, "close_time": 1768960799999, "quote_volume": 7487.50622, "trades": 156, "taker_buy_base": 14810.7, "taker_buy_quote": 3333.72525 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.2256, "high": 0.2263, "low": 0.2252, "close": 0.226, "volume": 33253.4, "close_time": 1768964399999, "quote_volume": 7498.96909, "trades": 130, "taker_buy_base": 25289.0, "taker_buy_quote": 5701.90192 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.2258, "high": 0.2263, "low": 0.2248, "close": 0.2255, "volume": 27599.9, "close_time": 1768967999999, "quote_volume": 6232.85411, "trades": 123, "taker_buy_base": 13481.2, "taker_buy_quote": 3045.38176 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.2253, "high": 0.2259, "low": 0.2248, "close": 0.2252, "volume": 26585.2, "close_time": 1768971599999, "quote_volume": 5985.47389, "trades": 134, "taker_buy_base": 9686.2, "taker_buy_quote": 2181.99411 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.225, "high": 0.2258, "low": 0.2244, "close": 0.2253, "volume": 34798.2, "close_time": 1768975199999, "quote_volume": 7825.47152, "trades": 167, "taker_buy_base": 18132.8, "taker_buy_quote": 4077.97099 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.2254, "high": 0.226, "low": 0.2238, "close": 0.2245, "volume": 89262.5, "close_time": 1768978799999, "quote_volume": 20085.36531, "trades": 260, "taker_buy_base": 26115.4, "taker_buy_quote": 5873.57633 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.2244, "high": 0.2256, "low": 0.2236, "close": 0.2239, "volume": 24687.3, "close_time": 1768982399999, "quote_volume": 5541.40529, "trades": 228, "taker_buy_base": 19351.8, "taker_buy_quote": 4345.49166 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.224, "high": 0.2246, "low": 0.2221, "close": 0.2231, "volume": 9864.5, "close_time": 1768985999999, "quote_volume": 2204.46805, "trades": 126, "taker_buy_base": 3604.6, "taker_buy_quote": 806.35436 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.2238, "high": 0.2262, "low": 0.2234, "close": 0.2244, "volume": 74615.4, "close_time": 1768989599999, "quote_volume": 16789.92596, "trades": 287, "taker_buy_base": 35414.4, "taker_buy_quote": 7972.52981 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.2245, "high": 0.2262, "low": 0.2243, "close": 0.2243, "volume": 13192.0, "close_time": 1768993199999, "quote_volume": 2968.40379, "trades": 112, "taker_buy_base": 3347.0, "taker_buy_quote": 752.5941 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.2241, "high": 0.2247, "low": 0.2215, "close": 0.2221, "volume": 103163.1, "close_time": 1768996799999, "quote_volume": 23016.67007, "trades": 455, "taker_buy_base": 20280.9, "taker_buy_quote": 4529.39591 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.2222, "high": 0.2228, "low": 0.2198, "close": 0.2227, "volume": 82956.8, "close_time": 1769000399999, "quote_volume": 18373.15436, "trades": 508, "taker_buy_base": 37345.0, "taker_buy_quote": 8264.86642 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.2226, "high": 0.2234, "low": 0.2202, "close": 0.2209, "volume": 19374.3, "close_time": 1769003999999, "quote_volume": 4292.36596, "trades": 210, "taker_buy_base": 8955.1, "taker_buy_quote": 1985.65155 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.2208, "high": 0.2266, "low": 0.2206, "close": 0.2263, "volume": 173017.6, "close_time": 1769007599999, "quote_volume": 38738.85526, "trades": 848, "taker_buy_base": 96465.0, "taker_buy_quote": 21583.61248 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.2262, "high": 0.2281, "low": 0.2255, "close": 0.2274, "volume": 33335.3, "close_time": 1769011199999, "quote_volume": 7559.85112, "trades": 233, "taker_buy_base": 14319.1, "taker_buy_quote": 3245.41419 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.2269, "high": 0.227, "low": 0.2186, "close": 0.2191, "volume": 71356.0, "close_time": 1769014799999, "quote_volume": 15842.4797, "trades": 514, "taker_buy_base": 29584.7, "taker_buy_quote": 6566.45804 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.2193, "high": 0.2215, "low": 0.2176, "close": 0.2206, "volume": 97584.3, "close_time": 1769018399999, "quote_volume": 21398.14048, "trades": 756, "taker_buy_base": 44543.3, "taker_buy_quote": 9776.9869 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.2206, "high": 0.2225, "low": 0.2195, "close": 0.222, "volume": 53583.6, "close_time": 1769021999999, "quote_volume": 11803.09854, "trades": 301, "taker_buy_base": 24954.0, "taker_buy_quote": 5499.08172 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.222, "high": 0.2293, "low": 0.2211, "close": 0.2291, "volume": 149347.3, "close_time": 1769025599999, "quote_volume": 33702.46219, "trades": 746, "taker_buy_base": 86773.2, "taker_buy_quote": 19577.74416 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.2295, "high": 0.2295, "low": 0.2263, "close": 0.2295, "volume": 53127.8, "close_time": 1769029199999, "quote_volume": 12116.71119, "trades": 423, "taker_buy_base": 22996.4, "taker_buy_quote": 5241.39336 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.2294, "high": 0.2321, "low": 0.2291, "close": 0.2311, "volume": 49845.3, "close_time": 1769032799999, "quote_volume": 11511.3753, "trades": 479, "taker_buy_base": 28634.0, "taker_buy_quote": 6617.1174 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.2311, "high": 0.2316, "low": 0.2289, "close": 0.229, "volume": 30771.6, "close_time": 1769036399999, "quote_volume": 7083.0412, "trades": 125, "taker_buy_base": 11989.5, "taker_buy_quote": 2759.76732 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.2289, "high": 0.2293, "low": 0.2264, "close": 0.2272, "volume": 38881.9, "close_time": 1769039999999, "quote_volume": 8876.67698, "trades": 230, "taker_buy_base": 15552.3, "taker_buy_quote": 3550.3293 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.227, "high": 0.23, "low": 0.227, "close": 0.2293, "volume": 11623.9, "close_time": 1769043599999, "quote_volume": 2652.62228, "trades": 117, "taker_buy_base": 8946.5, "taker_buy_quote": 2040.14949 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.2291, "high": 0.2298, "low": 0.2289, "close": 0.2297, "volume": 2735.1, "close_time": 1769047199999, "quote_volume": 627.74853, "trades": 51, "taker_buy_base": 775.7, "taker_buy_quote": 177.96917 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.2298, "high": 0.2308, "low": 0.2298, "close": 0.2302, "volume": 7916.1, "close_time": 1769050799999, "quote_volume": 1822.56487, "trades": 58, "taker_buy_base": 4287.1, "taker_buy_quote": 987.01911 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.2301, "high": 0.2308, "low": 0.2281, "close": 0.2287, "volume": 11871.2, "close_time": 1769054399999, "quote_volume": 2719.93782, "trades": 86, "taker_buy_base": 6783.6, "taker_buy_quote": 1553.21331 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.2288, "high": 0.2293, "low": 0.2287, "close": 0.2293, "volume": 2556.4, "close_time": 1769057999999, "quote_volume": 585.15135, "trades": 58, "taker_buy_base": 1513.0, "taker_buy_quote": 346.31498 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.229, "high": 0.2295, "low": 0.2279, "close": 0.2282, "volume": 42347.4, "close_time": 1769061599999, "quote_volume": 9689.50916, "trades": 395, "taker_buy_base": 27520.7, "taker_buy_quote": 6298.75929 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.2282, "high": 0.2289, "low": 0.226, "close": 0.2272, "volume": 98797.6, "close_time": 1769065199999, "quote_volume": 22422.31562, "trades": 315, "taker_buy_base": 24817.3, "taker_buy_quote": 5638.62769 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.2273, "high": 0.2274, "low": 0.2253, "close": 0.2255, "volume": 38145.5, "close_time": 1769068799999, "quote_volume": 8625.72681, "trades": 169, "taker_buy_base": 25484.4, "taker_buy_quote": 5764.75349 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.2259, "high": 0.2265, "low": 0.2252, "close": 0.2263, "volume": 88940.3, "close_time": 1769072399999, "quote_volume": 20056.71225, "trades": 276, "taker_buy_base": 29547.5, "taker_buy_quote": 6668.22567 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.2265, "high": 0.2298, "low": 0.2265, "close": 0.2284, "volume": 368979.5, "close_time": 1769075999999, "quote_volume": 84292.22928, "trades": 564, "taker_buy_base": 220130.0, "taker_buy_quote": 50279.52435 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.2282, "high": 0.2286, "low": 0.2262, "close": 0.2269, "volume": 91454.9, "close_time": 1769079599999, "quote_volume": 20784.10196, "trades": 429, "taker_buy_base": 47062.6, "taker_buy_quote": 10705.84795 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.2269, "high": 0.2272, "low": 0.2249, "close": 0.2252, "volume": 187652.9, "close_time": 1769083199999, "quote_volume": 42377.01253, "trades": 696, "taker_buy_base": 99021.7, "taker_buy_quote": 22360.72185 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.2251, "high": 0.226, "low": 0.2243, "close": 0.2249, "volume": 76867.2, "close_time": 1769086799999, "quote_volume": 17300.1464, "trades": 383, "taker_buy_base": 39518.1, "taker_buy_quote": 8900.36693 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.2248, "high": 0.226, "low": 0.2233, "close": 0.2238, "volume": 30206.9, "close_time": 1769090399999, "quote_volume": 6784.9018, "trades": 309, "taker_buy_base": 15655.9, "taker_buy_quote": 3519.19662 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.2239, "high": 0.2239, "low": 0.2209, "close": 0.2214, "volume": 68494.4, "close_time": 1769093999999, "quote_volume": 15206.52951, "trades": 492, "taker_buy_base": 29711.7, "taker_buy_quote": 6592.79792 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.2212, "high": 0.2232, "low": 0.2196, "close": 0.2216, "volume": 46346.6, "close_time": 1769097599999, "quote_volume": 10244.11589, "trades": 451, "taker_buy_base": 26996.0, "taker_buy_quote": 5965.25335 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.222, "high": 0.2244, "low": 0.2217, "close": 0.2237, "volume": 23628.3, "close_time": 1769101199999, "quote_volume": 5256.80079, "trades": 193, "taker_buy_base": 9297.8, "taker_buy_quote": 2071.667 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.2241, "high": 0.2242, "low": 0.2222, "close": 0.2237, "volume": 3152.3, "close_time": 1769104799999, "quote_volume": 704.74404, "trades": 98, "taker_buy_base": 1350.9, "taker_buy_quote": 301.84572 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.2235, "high": 0.2235, "low": 0.2211, "close": 0.2212, "volume": 21167.1, "close_time": 1769108399999, "quote_volume": 4710.80323, "trades": 162, "taker_buy_base": 6003.7, "taker_buy_quote": 1337.74453 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.221, "high": 0.2229, "low": 0.2209, "close": 0.2229, "volume": 12242.1, "close_time": 1769111999999, "quote_volume": 2714.5014, "trades": 95, "taker_buy_base": 10587.6, "taker_buy_quote": 2347.59409 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.2227, "high": 0.2234, "low": 0.221, "close": 0.2217, "volume": 19458.6, "close_time": 1769115599999, "quote_volume": 4318.24586, "trades": 178, "taker_buy_base": 5861.4, "taker_buy_quote": 1303.65282 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.2217, "high": 0.2226, "low": 0.2217, "close": 0.2218, "volume": 5943.9, "close_time": 1769119199999, "quote_volume": 1318.94287, "trades": 89, "taker_buy_base": 972.4, "taker_buy_quote": 215.9155 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.2217, "high": 0.222, "low": 0.2202, "close": 0.2212, "volume": 34741.9, "close_time": 1769122799999, "quote_volume": 7684.12635, "trades": 147, "taker_buy_base": 4658.0, "taker_buy_quote": 1028.95253 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.2211, "high": 0.2215, "low": 0.2199, "close": 0.2212, "volume": 9560.9, "close_time": 1769126399999, "quote_volume": 2109.07324, "trades": 88, "taker_buy_base": 2200.0, "taker_buy_quote": 485.333 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.2214, "high": 0.2221, "low": 0.2211, "close": 0.2218, "volume": 5643.2, "close_time": 1769129999999, "quote_volume": 1249.44386, "trades": 83, "taker_buy_base": 1264.2, "taker_buy_quote": 279.9888 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.2219, "high": 0.224, "low": 0.2214, "close": 0.224, "volume": 39261.9, "close_time": 1769133599999, "quote_volume": 8738.51833, "trades": 220, "taker_buy_base": 15754.5, "taker_buy_quote": 3512.35114 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.2239, "high": 0.2252, "low": 0.2233, "close": 0.225, "volume": 35295.7, "close_time": 1769137199999, "quote_volume": 7912.59202, "trades": 166, "taker_buy_base": 14454.8, "taker_buy_quote": 3244.94171 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.2249, "high": 0.2274, "low": 0.2249, "close": 0.2268, "volume": 12830.8, "close_time": 1769140799999, "quote_volume": 2906.04082, "trades": 114, "taker_buy_base": 8968.1, "taker_buy_quote": 2032.5484 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.2267, "high": 0.2293, "low": 0.2262, "close": 0.229, "volume": 57692.1, "close_time": 1769144399999, "quote_volume": 13140.49809, "trades": 351, "taker_buy_base": 33225.4, "taker_buy_quote": 7576.95785 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.2289, "high": 0.2338, "low": 0.2286, "close": 0.2323, "volume": 202711.3, "close_time": 1769147999999, "quote_volume": 46940.66583, "trades": 1084, "taker_buy_base": 106661.4, "taker_buy_quote": 24720.47214 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.2324, "high": 0.234, "low": 0.2306, "close": 0.231, "volume": 138998.2, "close_time": 1769151599999, "quote_volume": 32263.71131, "trades": 937, "taker_buy_base": 59411.9, "taker_buy_quote": 13790.18755 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.231, "high": 0.2316, "low": 0.2295, "close": 0.2305, "volume": 39487.7, "close_time": 1769155199999, "quote_volume": 9107.37973, "trades": 360, "taker_buy_base": 18537.9, "taker_buy_quote": 4273.20235 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.2305, "high": 0.2305, "low": 0.2282, "close": 0.2287, "volume": 70548.4, "close_time": 1769158799999, "quote_volume": 16147.80871, "trades": 383, "taker_buy_base": 46898.1, "taker_buy_quote": 10730.21933 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.229, "high": 0.2295, "low": 0.2273, "close": 0.2277, "volume": 16475.3, "close_time": 1769162399999, "quote_volume": 3756.06183, "trades": 215, "taker_buy_base": 3777.9, "taker_buy_quote": 860.84881 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.2277, "high": 0.2309, "low": 0.2266, "close": 0.2291, "volume": 152809.7, "close_time": 1769165999999, "quote_volume": 34936.49838, "trades": 612, "taker_buy_base": 88986.8, "taker_buy_quote": 20344.42096 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.229, "high": 0.23, "low": 0.2283, "close": 0.2284, "volume": 44486.4, "close_time": 1769169599999, "quote_volume": 10197.47943, "trades": 228, "taker_buy_base": 12768.2, "taker_buy_quote": 2928.75478 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.2287, "high": 0.229, "low": 0.2281, "close": 0.2285, "volume": 57343.6, "close_time": 1769173199999, "quote_volume": 13101.28452, "trades": 263, "taker_buy_base": 23021.8, "taker_buy_quote": 5259.07226 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.2284, "high": 0.2287, "low": 0.2275, "close": 0.2281, "volume": 27618.0, "close_time": 1769176799999, "quote_volume": 6299.32241, "trades": 219, "taker_buy_base": 14730.3, "taker_buy_quote": 3359.4754 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.2278, "high": 0.229, "low": 0.2238, "close": 0.2259, "volume": 140954.1, "close_time": 1769180399999, "quote_volume": 31976.9815, "trades": 636, "taker_buy_base": 66979.0, "taker_buy_quote": 15191.29832 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.226, "high": 0.2294, "low": 0.2247, "close": 0.229, "volume": 59988.2, "close_time": 1769183999999, "quote_volume": 13585.44979, "trades": 436, "taker_buy_base": 31302.7, "taker_buy_quote": 7091.16945 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.2292, "high": 0.2302, "low": 0.2266, "close": 0.2296, "volume": 26218.4, "close_time": 1769187599999, "quote_volume": 5995.40206, "trades": 239, "taker_buy_base": 12379.7, "taker_buy_quote": 2839.97276 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.2292, "high": 0.234, "low": 0.2282, "close": 0.2309, "volume": 62217.8, "close_time": 1769191199999, "quote_volume": 14413.4537, "trades": 390, "taker_buy_base": 42397.1, "taker_buy_quote": 9852.56065 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.2306, "high": 0.2332, "low": 0.2304, "close": 0.2319, "volume": 25046.6, "close_time": 1769194799999, "quote_volume": 5816.05286, "trades": 236, "taker_buy_base": 20608.8, "taker_buy_quote": 4785.10899 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.2316, "high": 0.2316, "low": 0.2276, "close": 0.2289, "volume": 106102.1, "close_time": 1769198399999, "quote_volume": 24372.57735, "trades": 530, "taker_buy_base": 47770.3, "taker_buy_quote": 10972.2838 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.2288, "high": 0.2288, "low": 0.2257, "close": 0.2263, "volume": 16399.2, "close_time": 1769201999999, "quote_volume": 3729.08222, "trades": 199, "taker_buy_base": 4180.1, "taker_buy_quote": 951.73032 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.2269, "high": 0.2286, "low": 0.2269, "close": 0.2272, "volume": 41811.8, "close_time": 1769205599999, "quote_volume": 9531.85267, "trades": 166, "taker_buy_base": 23043.0, "taker_buy_quote": 5251.7142 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.2272, "high": 0.2288, "low": 0.2272, "close": 0.2287, "volume": 12315.2, "close_time": 1769209199999, "quote_volume": 2810.8979, "trades": 148, "taker_buy_base": 6473.4, "taker_buy_quote": 1477.80463 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.2284, "high": 0.2308, "low": 0.2276, "close": 0.2305, "volume": 79744.7, "close_time": 1769212799999, "quote_volume": 18258.10782, "trades": 373, "taker_buy_base": 32524.2, "taker_buy_quote": 7452.27741 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.2304, "high": 0.2359, "low": 0.2274, "close": 0.2294, "volume": 598222.7, "close_time": 1769216399999, "quote_volume": 139097.00421, "trades": 2946, "taker_buy_base": 313492.7, "taker_buy_quote": 73117.92716 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.2295, "high": 0.234, "low": 0.2292, "close": 0.2328, "volume": 105977.4, "close_time": 1769219999999, "quote_volume": 24561.67232, "trades": 779, "taker_buy_base": 60205.4, "taker_buy_quote": 13947.20629 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.233, "high": 0.2353, "low": 0.2324, "close": 0.2333, "volume": 173181.6, "close_time": 1769223599999, "quote_volume": 40496.63833, "trades": 752, "taker_buy_base": 89024.9, "taker_buy_quote": 20821.34895 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.2334, "high": 0.2392, "low": 0.2334, "close": 0.2375, "volume": 81461.8, "close_time": 1769227199999, "quote_volume": 19332.08456, "trades": 677, "taker_buy_base": 46053.2, "taker_buy_quote": 10929.0697 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.2373, "high": 0.2373, "low": 0.2339, "close": 0.2344, "volume": 83740.6, "close_time": 1769230799999, "quote_volume": 19750.53143, "trades": 379, "taker_buy_base": 29017.6, "taker_buy_quote": 6832.11852 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.2344, "high": 0.2346, "low": 0.2329, "close": 0.2335, "volume": 37880.9, "close_time": 1769234399999, "quote_volume": 8851.83171, "trades": 230, "taker_buy_base": 10013.4, "taker_buy_quote": 2341.7554 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.2337, "high": 0.2403, "low": 0.2334, "close": 0.2379, "volume": 329826.6, "close_time": 1769237999999, "quote_volume": 78511.82224, "trades": 1279, "taker_buy_base": 193583.0, "taker_buy_quote": 46077.90052 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.2379, "high": 0.2397, "low": 0.2365, "close": 0.237, "volume": 216542.6, "close_time": 1769241599999, "quote_volume": 51500.88274, "trades": 876, "taker_buy_base": 120227.6, "taker_buy_quote": 28598.21658 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.2366, "high": 0.2396, "low": 0.2364, "close": 0.2387, "volume": 117239.9, "close_time": 1769245199999, "quote_volume": 27911.13948, "trades": 597, "taker_buy_base": 72035.7, "taker_buy_quote": 17150.16897 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.2386, "high": 0.2387, "low": 0.2376, "close": 0.2378, "volume": 40086.3, "close_time": 1769248799999, "quote_volume": 9545.19936, "trades": 200, "taker_buy_base": 21664.6, "taker_buy_quote": 5159.60983 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.2381, "high": 0.2412, "low": 0.2381, "close": 0.2412, "volume": 89514.6, "close_time": 1769252399999, "quote_volume": 21464.43213, "trades": 386, "taker_buy_base": 54821.0, "taker_buy_quote": 13136.95699 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.2409, "high": 0.2424, "low": 0.2398, "close": 0.2421, "volume": 129589.7, "close_time": 1769255999999, "quote_volume": 31210.14181, "trades": 432, "taker_buy_base": 83479.7, "taker_buy_quote": 20108.53888 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.2421, "high": 0.2441, "low": 0.2409, "close": 0.2422, "volume": 147781.2, "close_time": 1769259599999, "quote_volume": 35804.46975, "trades": 570, "taker_buy_base": 73717.6, "taker_buy_quote": 17872.43576 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.2426, "high": 0.2444, "low": 0.2413, "close": 0.2434, "volume": 83581.1, "close_time": 1769263199999, "quote_volume": 20298.9317, "trades": 475, "taker_buy_base": 45759.4, "taker_buy_quote": 11120.36475 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.2436, "high": 0.2468, "low": 0.2428, "close": 0.245, "volume": 185898.3, "close_time": 1769266799999, "quote_volume": 45635.84498, "trades": 774, "taker_buy_base": 113690.7, "taker_buy_quote": 27911.07524 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.245, "high": 0.2461, "low": 0.2439, "close": 0.2456, "volume": 73862.4, "close_time": 1769270399999, "quote_volume": 18104.79339, "trades": 457, "taker_buy_base": 45496.9, "taker_buy_quote": 11151.29618 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.2456, "high": 0.2523, "low": 0.2442, "close": 0.2509, "volume": 456279.5, "close_time": 1769273999999, "quote_volume": 113444.19529, "trades": 2063, "taker_buy_base": 296828.5, "taker_buy_quote": 73847.76009 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.2509, "high": 0.2555, "low": 0.247, "close": 0.2507, "volume": 863348.6, "close_time": 1769277599999, "quote_volume": 216934.26254, "trades": 3001, "taker_buy_base": 495060.3, "taker_buy_quote": 124493.96917 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.2507, "high": 0.2509, "low": 0.247, "close": 0.247, "volume": 72598.0, "close_time": 1769281199999, "quote_volume": 18034.95438, "trades": 471, "taker_buy_base": 32961.6, "taker_buy_quote": 8190.16648 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.2473, "high": 0.2489, "low": 0.2458, "close": 0.2461, "volume": 45879.1, "close_time": 1769284799999, "quote_volume": 11351.03212, "trades": 263, "taker_buy_base": 23120.8, "taker_buy_quote": 5723.25953 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.2461, "high": 0.247, "low": 0.2448, "close": 0.2459, "volume": 56763.2, "close_time": 1769288399999, "quote_volume": 13950.50446, "trades": 291, "taker_buy_base": 18858.4, "taker_buy_quote": 4636.96332 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.2458, "high": 0.2461, "low": 0.2434, "close": 0.2442, "volume": 78933.6, "close_time": 1769291999999, "quote_volume": 19272.67804, "trades": 293, "taker_buy_base": 19950.5, "taker_buy_quote": 4875.94857 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.2443, "high": 0.2453, "low": 0.2425, "close": 0.2444, "volume": 37838.4, "close_time": 1769295599999, "quote_volume": 9234.28069, "trades": 220, "taker_buy_base": 18794.8, "taker_buy_quote": 4588.13866 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.2445, "high": 0.2492, "low": 0.2445, "close": 0.2489, "volume": 109465.9, "close_time": 1769299199999, "quote_volume": 27114.91642, "trades": 594, "taker_buy_base": 70745.8, "taker_buy_quote": 17522.40056 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.2488, "high": 0.2693, "low": 0.246, "close": 0.2654, "volume": 2273878.4, "close_time": 1769302799999, "quote_volume": 594289.2397, "trades": 8203, "taker_buy_base": 1273867.9, "taker_buy_quote": 333448.34521 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.2653, "high": 0.2699, "low": 0.2558, "close": 0.2586, "volume": 1385289.2, "close_time": 1769306399999, "quote_volume": 364339.41453, "trades": 5450, "taker_buy_base": 667580.1, "taker_buy_quote": 176298.10136 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.2585, "high": 0.2585, "low": 0.2523, "close": 0.2551, "volume": 279843.9, "close_time": 1769309999999, "quote_volume": 71494.65156, "trades": 1131, "taker_buy_base": 98141.3, "taker_buy_quote": 25084.029 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.255, "high": 0.2579, "low": 0.2527, "close": 0.2535, "volume": 386598.5, "close_time": 1769313599999, "quote_volume": 98783.2016, "trades": 1068, "taker_buy_base": 222808.7, "taker_buy_quote": 56917.95502 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.2534, "high": 0.2534, "low": 0.2479, "close": 0.2494, "volume": 210604.2, "close_time": 1769317199999, "quote_volume": 52649.98222, "trades": 853, "taker_buy_base": 62105.0, "taker_buy_quote": 15504.38541 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.2492, "high": 0.251, "low": 0.2469, "close": 0.2505, "volume": 67379.5, "close_time": 1769320799999, "quote_volume": 16764.29816, "trades": 468, "taker_buy_base": 26506.8, "taker_buy_quote": 6604.20082 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.2502, "high": 0.252, "low": 0.2494, "close": 0.2507, "volume": 101647.1, "close_time": 1769324399999, "quote_volume": 25478.10593, "trades": 517, "taker_buy_base": 46163.0, "taker_buy_quote": 11577.03946 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.2509, "high": 0.2519, "low": 0.2411, "close": 0.2434, "volume": 439027.8, "close_time": 1769327999999, "quote_volume": 107423.83479, "trades": 2109, "taker_buy_base": 168733.0, "taker_buy_quote": 41336.10751 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.2435, "high": 0.2443, "low": 0.2419, "close": 0.2438, "volume": 173470.8, "close_time": 1769331599999, "quote_volume": 42154.01114, "trades": 851, "taker_buy_base": 92818.1, "taker_buy_quote": 22563.3041 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.2438, "high": 0.2463, "low": 0.2424, "close": 0.2438, "volume": 180968.5, "close_time": 1769335199999, "quote_volume": 44220.71866, "trades": 1058, "taker_buy_base": 76964.7, "taker_buy_quote": 18804.42002 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.2438, "high": 0.246, "low": 0.2435, "close": 0.2435, "volume": 57599.4, "close_time": 1769338799999, "quote_volume": 14107.50386, "trades": 274, "taker_buy_base": 25991.1, "taker_buy_quote": 6367.97382 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.2435, "high": 0.2436, "low": 0.2408, "close": 0.2409, "volume": 94254.6, "close_time": 1769342399999, "quote_volume": 22826.72121, "trades": 376, "taker_buy_base": 48749.0, "taker_buy_quote": 11804.35313 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.2409, "high": 0.2423, "low": 0.2396, "close": 0.2418, "volume": 101633.6, "close_time": 1769345999999, "quote_volume": 24406.95283, "trades": 360, "taker_buy_base": 45366.7, "taker_buy_quote": 10893.126 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.2422, "high": 0.2422, "low": 0.2395, "close": 0.2402, "volume": 63294.3, "close_time": 1769349599999, "quote_volume": 15227.38979, "trades": 439, "taker_buy_base": 26037.4, "taker_buy_quote": 6263.43775 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.2402, "high": 0.2409, "low": 0.2381, "close": 0.24, "volume": 128102.7, "close_time": 1769353199999, "quote_volume": 30707.20781, "trades": 847, "taker_buy_base": 58707.7, "taker_buy_quote": 14073.71324 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.2399, "high": 0.2406, "low": 0.2369, "close": 0.2372, "volume": 81721.9, "close_time": 1769356799999, "quote_volume": 19485.16412, "trades": 552, "taker_buy_base": 23020.2, "taker_buy_quote": 5481.75136 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.2371, "high": 0.2372, "low": 0.2324, "close": 0.2347, "volume": 152335.1, "close_time": 1769360399999, "quote_volume": 35676.8316, "trades": 1196, "taker_buy_base": 64836.9, "taker_buy_quote": 15203.86327 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.2347, "high": 0.2351, "low": 0.2325, "close": 0.2328, "volume": 172260.3, "close_time": 1769363999999, "quote_volume": 40331.66382, "trades": 925, "taker_buy_base": 125736.2, "taker_buy_quote": 29446.29861 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.2329, "high": 0.2334, "low": 0.2279, "close": 0.2298, "volume": 166461.5, "close_time": 1769367599999, "quote_volume": 38377.05255, "trades": 792, "taker_buy_base": 95313.0, "taker_buy_quote": 21999.91793 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.2294, "high": 0.2307, "low": 0.2253, "close": 0.2268, "volume": 131172.6, "close_time": 1769371199999, "quote_volume": 29923.26417, "trades": 632, "taker_buy_base": 61886.7, "taker_buy_quote": 14112.74256 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.2269, "high": 0.2293, "low": 0.2258, "close": 0.2283, "volume": 113338.7, "close_time": 1769374799999, "quote_volume": 25797.11233, "trades": 465, "taker_buy_base": 41613.6, "taker_buy_quote": 9488.1322 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.2284, "high": 0.2299, "low": 0.2283, "close": 0.2296, "volume": 35355.6, "close_time": 1769378399999, "quote_volume": 8099.38927, "trades": 177, "taker_buy_base": 23573.8, "taker_buy_quote": 5399.40379 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.2296, "high": 0.2313, "low": 0.2289, "close": 0.23, "volume": 32606.3, "close_time": 1769381999999, "quote_volume": 7493.79891, "trades": 255, "taker_buy_base": 13959.9, "taker_buy_quote": 3208.34337 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.23, "high": 0.2331, "low": 0.2294, "close": 0.2331, "volume": 29715.2, "close_time": 1769385599999, "quote_volume": 6862.87771, "trades": 190, "taker_buy_base": 9810.7, "taker_buy_quote": 2268.7139 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.2324, "high": 0.2333, "low": 0.2306, "close": 0.2323, "volume": 21424.8, "close_time": 1769389199999, "quote_volume": 4975.37601, "trades": 192, "taker_buy_base": 13679.7, "taker_buy_quote": 3175.8031 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.2324, "high": 0.238, "low": 0.2321, "close": 0.2374, "volume": 43245.4, "close_time": 1769392799999, "quote_volume": 10208.00107, "trades": 316, "taker_buy_base": 16393.9, "taker_buy_quote": 3861.07976 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.2374, "high": 0.2375, "low": 0.2355, "close": 0.2362, "volume": 18375.4, "close_time": 1769396399999, "quote_volume": 4342.17347, "trades": 169, "taker_buy_base": 5544.9, "taker_buy_quote": 1309.74179 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.2361, "high": 0.2374, "low": 0.2326, "close": 0.2329, "volume": 30977.6, "close_time": 1769399999999, "quote_volume": 7260.86395, "trades": 182, "taker_buy_base": 7938.2, "taker_buy_quote": 1861.37559 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.2331, "high": 0.2356, "low": 0.2331, "close": 0.2347, "volume": 23778.1, "close_time": 1769403599999, "quote_volume": 5578.08893, "trades": 98, "taker_buy_base": 11486.8, "taker_buy_quote": 2695.2251 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.2348, "high": 0.2368, "low": 0.2348, "close": 0.2356, "volume": 52951.5, "close_time": 1769407199999, "quote_volume": 12494.94343, "trades": 249, "taker_buy_base": 28795.0, "taker_buy_quote": 6794.78589 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.2355, "high": 0.2361, "low": 0.2346, "close": 0.2357, "volume": 8670.1, "close_time": 1769410799999, "quote_volume": 2040.58809, "trades": 134, "taker_buy_base": 2814.3, "taker_buy_quote": 661.99845 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.2359, "high": 0.237, "low": 0.2353, "close": 0.2367, "volume": 26340.4, "close_time": 1769414399999, "quote_volume": 6223.28225, "trades": 145, "taker_buy_base": 13313.1, "taker_buy_quote": 3147.85257 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.2366, "high": 0.2387, "low": 0.2358, "close": 0.2369, "volume": 172487.3, "close_time": 1769417999999, "quote_volume": 40857.64197, "trades": 581, "taker_buy_base": 43125.1, "taker_buy_quote": 10235.03993 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.2371, "high": 0.2374, "low": 0.2355, "close": 0.2356, "volume": 118036.2, "close_time": 1769421599999, "quote_volume": 27859.00799, "trades": 330, "taker_buy_base": 71696.8, "taker_buy_quote": 16905.701 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.2357, "high": 0.2385, "low": 0.2357, "close": 0.2375, "volume": 60655.6, "close_time": 1769425199999, "quote_volume": 14407.75871, "trades": 353, "taker_buy_base": 28374.7, "taker_buy_quote": 6741.97457 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.2377, "high": 0.2377, "low": 0.2363, "close": 0.2365, "volume": 20922.4, "close_time": 1769428799999, "quote_volume": 4965.46491, "trades": 66, "taker_buy_base": 16504.0, "taker_buy_quote": 3918.35255 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.2366, "high": 0.2368, "low": 0.2353, "close": 0.2356, "volume": 17864.2, "close_time": 1769432399999, "quote_volume": 4210.23432, "trades": 64, "taker_buy_base": 1379.1, "taker_buy_quote": 325.46567 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.2358, "high": 0.2379, "low": 0.2357, "close": 0.2376, "volume": 17579.3, "close_time": 1769435999999, "quote_volume": 4157.4831, "trades": 118, "taker_buy_base": 5186.1, "taker_buy_quote": 1228.65443 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.2378, "high": 0.2419, "low": 0.2364, "close": 0.2407, "volume": 59856.2, "close_time": 1769439599999, "quote_volume": 14328.97954, "trades": 534, "taker_buy_base": 24699.0, "taker_buy_quote": 5917.29103 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.2407, "high": 0.2448, "low": 0.2387, "close": 0.2407, "volume": 141305.8, "close_time": 1769443199999, "quote_volume": 34208.29309, "trades": 691, "taker_buy_base": 54735.3, "taker_buy_quote": 13252.16806 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.2408, "high": 0.2467, "low": 0.2404, "close": 0.2447, "volume": 325009.4, "close_time": 1769446799999, "quote_volume": 79316.41164, "trades": 935, "taker_buy_base": 138796.5, "taker_buy_quote": 33805.69504 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.2444, "high": 0.2543, "low": 0.2442, "close": 0.2495, "volume": 959750.5, "close_time": 1769450399999, "quote_volume": 240871.54338, "trades": 5312, "taker_buy_base": 504782.1, "taker_buy_quote": 126738.80011 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.2493, "high": 0.2603, "low": 0.2485, "close": 0.2603, "volume": 1253098.1, "close_time": 1769453999999, "quote_volume": 319022.74544, "trades": 4985, "taker_buy_base": 692880.6, "taker_buy_quote": 176743.1832 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.26, "high": 0.267, "low": 0.2566, "close": 0.257, "volume": 2408018.7, "close_time": 1769457599999, "quote_volume": 630765.19326, "trades": 9061, "taker_buy_base": 1236410.7, "taker_buy_quote": 324223.96365 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.2571, "high": 0.2583, "low": 0.2455, "close": 0.2488, "volume": 1153725.0, "close_time": 1769461199999, "quote_volume": 291688.23422, "trades": 4863, "taker_buy_base": 494125.8, "taker_buy_quote": 125063.33936 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.249, "high": 0.2525, "low": 0.2486, "close": 0.2519, "volume": 103328.0, "close_time": 1769464799999, "quote_volume": 25912.78848, "trades": 945, "taker_buy_base": 40817.5, "taker_buy_quote": 10237.78422 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.2521, "high": 0.2532, "low": 0.2507, "close": 0.2518, "volume": 193029.6, "close_time": 1769468399999, "quote_volume": 48607.10561, "trades": 1443, "taker_buy_base": 96238.2, "taker_buy_quote": 24242.66936 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.2516, "high": 0.2537, "low": 0.2503, "close": 0.2537, "volume": 53553.1, "close_time": 1769471999999, "quote_volume": 13482.73766, "trades": 981, "taker_buy_base": 28333.4, "taker_buy_quote": 7140.4989 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.2536, "high": 0.2536, "low": 0.2486, "close": 0.249, "volume": 140196.3, "close_time": 1769475599999, "quote_volume": 35141.35105, "trades": 1613, "taker_buy_base": 58100.3, "taker_buy_quote": 14567.74045 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.249, "high": 0.2504, "low": 0.2472, "close": 0.2504, "volume": 81145.0, "close_time": 1769479199999, "quote_volume": 20215.1883, "trades": 1059, "taker_buy_base": 41951.3, "taker_buy_quote": 10457.58095 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.2504, "high": 0.2507, "low": 0.2489, "close": 0.2496, "volume": 65911.8, "close_time": 1769482799999, "quote_volume": 16439.06123, "trades": 539, "taker_buy_base": 37883.2, "taker_buy_quote": 9445.34504 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.2495, "high": 0.2502, "low": 0.2476, "close": 0.2482, "volume": 139448.2, "close_time": 1769486399999, "quote_volume": 34725.04955, "trades": 741, "taker_buy_base": 87112.6, "taker_buy_quote": 21693.24176 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.2482, "high": 0.2489, "low": 0.2471, "close": 0.2477, "volume": 57874.3, "close_time": 1769489999999, "quote_volume": 14352.89023, "trades": 631, "taker_buy_base": 32706.3, "taker_buy_quote": 8112.46091 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.2477, "high": 0.2482, "low": 0.2465, "close": 0.2476, "volume": 207877.6, "close_time": 1769493599999, "quote_volume": 51342.47273, "trades": 903, "taker_buy_base": 65522.9, "taker_buy_quote": 16182.73883 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.2475, "high": 0.2479, "low": 0.2462, "close": 0.247, "volume": 139428.8, "close_time": 1769497199999, "quote_volume": 34447.09623, "trades": 892, "taker_buy_base": 51919.2, "taker_buy_quote": 12831.89995 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.247, "high": 0.2475, "low": 0.2466, "close": 0.2466, "volume": 19260.3, "close_time": 1769500799999, "quote_volume": 4755.25915, "trades": 303, "taker_buy_base": 12531.6, "taker_buy_quote": 3093.57039 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.2467, "high": 0.2476, "low": 0.2464, "close": 0.2468, "volume": 37561.5, "close_time": 1769504399999, "quote_volume": 9276.50288, "trades": 347, "taker_buy_base": 13211.3, "taker_buy_quote": 3264.62954 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.2468, "high": 0.2468, "low": 0.2446, "close": 0.2447, "volume": 50345.4, "close_time": 1769507999999, "quote_volume": 12379.20848, "trades": 429, "taker_buy_base": 25918.3, "taker_buy_quote": 6378.17539 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.2447, "high": 0.2477, "low": 0.2447, "close": 0.2461, "volume": 74572.8, "close_time": 1769511599999, "quote_volume": 18380.68526, "trades": 554, "taker_buy_base": 51352.7, "taker_buy_quote": 12654.19782 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.2462, "high": 0.2471, "low": 0.2457, "close": 0.2461, "volume": 37040.5, "close_time": 1769515199999, "quote_volume": 9122.08561, "trades": 328, "taker_buy_base": 21649.1, "taker_buy_quote": 5336.00482 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.246, "high": 0.2462, "low": 0.2441, "close": 0.2453, "volume": 59413.2, "close_time": 1769518799999, "quote_volume": 14565.68654, "trades": 519, "taker_buy_base": 31556.7, "taker_buy_quote": 7740.71816 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.2453, "high": 0.2458, "low": 0.2439, "close": 0.2442, "volume": 28198.8, "close_time": 1769522399999, "quote_volume": 6911.86976, "trades": 391, "taker_buy_base": 12197.6, "taker_buy_quote": 2989.83886 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.2442, "high": 0.2496, "low": 0.244, "close": 0.2463, "volume": 436442.6, "close_time": 1769525999999, "quote_volume": 107771.66033, "trades": 2248, "taker_buy_base": 271184.0, "taker_buy_quote": 66881.06302 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.2462, "high": 0.2497, "low": 0.2451, "close": 0.2497, "volume": 305317.9, "close_time": 1769529599999, "quote_volume": 75385.68427, "trades": 1488, "taker_buy_base": 123148.8, "taker_buy_quote": 30420.80986 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.2495, "high": 0.2512, "low": 0.2484, "close": 0.2489, "volume": 100156.0, "close_time": 1769533199999, "quote_volume": 24974.18976, "trades": 1090, "taker_buy_base": 44003.8, "taker_buy_quote": 10977.81345 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.2489, "high": 0.2491, "low": 0.2448, "close": 0.2458, "volume": 68041.6, "close_time": 1769536799999, "quote_volume": 16761.45248, "trades": 949, "taker_buy_base": 38284.4, "taker_buy_quote": 9433.24389 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.2457, "high": 0.2492, "low": 0.2454, "close": 0.2485, "volume": 152599.8, "close_time": 1769540399999, "quote_volume": 37721.08347, "trades": 978, "taker_buy_base": 71854.7, "taker_buy_quote": 17760.50736 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.2485, "high": 0.2488, "low": 0.2474, "close": 0.2479, "volume": 26593.7, "close_time": 1769543999999, "quote_volume": 6600.82884, "trades": 422, "taker_buy_base": 15418.7, "taker_buy_quote": 3827.39709 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.248, "high": 0.2506, "low": 0.248, "close": 0.2506, "volume": 52261.9, "close_time": 1769547599999, "quote_volume": 13020.98277, "trades": 490, "taker_buy_base": 28933.8, "taker_buy_quote": 7211.01136 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.2505, "high": 0.2506, "low": 0.2488, "close": 0.2493, "volume": 39872.6, "close_time": 1769551199999, "quote_volume": 9966.94478, "trades": 430, "taker_buy_base": 18726.5, "taker_buy_quote": 4681.85971 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.2494, "high": 0.2521, "low": 0.2494, "close": 0.2515, "volume": 35428.7, "close_time": 1769554799999, "quote_volume": 8885.40445, "trades": 350, "taker_buy_base": 19929.1, "taker_buy_quote": 4999.30788 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.2516, "high": 0.2606, "low": 0.2515, "close": 0.2594, "volume": 208661.3, "close_time": 1769558399999, "quote_volume": 53569.25628, "trades": 1684, "taker_buy_base": 111957.4, "taker_buy_quote": 28758.77206 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.2594, "high": 0.2646, "low": 0.2582, "close": 0.2609, "volume": 196076.3, "close_time": 1769561999999, "quote_volume": 51155.47179, "trades": 2452, "taker_buy_base": 90679.3, "taker_buy_quote": 23652.64222 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.2608, "high": 0.2643, "low": 0.259, "close": 0.2613, "volume": 339930.6, "close_time": 1769565599999, "quote_volume": 88954.6102, "trades": 2962, "taker_buy_base": 156540.9, "taker_buy_quote": 40972.92861 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.2614, "high": 0.2651, "low": 0.2614, "close": 0.2627, "volume": 143965.6, "close_time": 1769569199999, "quote_volume": 38001.77077, "trades": 1901, "taker_buy_base": 74886.7, "taker_buy_quote": 19766.0053 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.2627, "high": 0.2651, "low": 0.26, "close": 0.2635, "volume": 109531.4, "close_time": 1769572799999, "quote_volume": 28721.28111, "trades": 1332, "taker_buy_base": 55003.3, "taker_buy_quote": 14415.10146 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.2635, "high": 0.2648, "low": 0.2619, "close": 0.2627, "volume": 96594.9, "close_time": 1769576399999, "quote_volume": 25425.68593, "trades": 1061, "taker_buy_base": 39239.6, "taker_buy_quote": 10339.74173 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.2627, "high": 0.2638, "low": 0.2589, "close": 0.259, "volume": 100431.8, "close_time": 1769579999999, "quote_volume": 26188.4601, "trades": 889, "taker_buy_base": 44766.6, "taker_buy_quote": 11671.72179 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.2591, "high": 0.2601, "low": 0.2578, "close": 0.2598, "volume": 52553.7, "close_time": 1769583599999, "quote_volume": 13588.91816, "trades": 562, "taker_buy_base": 27639.8, "taker_buy_quote": 7148.55371 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.2599, "high": 0.2639, "low": 0.2597, "close": 0.2612, "volume": 199475.5, "close_time": 1769587199999, "quote_volume": 52182.71215, "trades": 1357, "taker_buy_base": 95424.7, "taker_buy_quote": 24974.78129 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.2613, "high": 0.2631, "low": 0.2581, "close": 0.26, "volume": 83833.0, "close_time": 1769590799999, "quote_volume": 21809.34282, "trades": 1075, "taker_buy_base": 36499.1, "taker_buy_quote": 9507.43146 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.2601, "high": 0.2701, "low": 0.2598, "close": 0.2685, "volume": 474546.2, "close_time": 1769594399999, "quote_volume": 126818.69003, "trades": 3204, "taker_buy_base": 277421.0, "taker_buy_quote": 74132.50355 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.2685, "high": 0.2705, "low": 0.2638, "close": 0.2681, "volume": 653773.7, "close_time": 1769597999999, "quote_volume": 174998.21935, "trades": 4065, "taker_buy_base": 350728.2, "taker_buy_quote": 93925.22907 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.2682, "high": 0.2717, "low": 0.2667, "close": 0.2699, "volume": 411818.8, "close_time": 1769601599999, "quote_volume": 110852.23397, "trades": 3120, "taker_buy_base": 241245.5, "taker_buy_quote": 64922.70112 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.2697, "high": 0.2757, "low": 0.2685, "close": 0.27, "volume": 529484.0, "close_time": 1769605199999, "quote_volume": 143812.38249, "trades": 3744, "taker_buy_base": 316951.6, "taker_buy_quote": 86092.06329 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.27, "high": 0.2728, "low": 0.268, "close": 0.2691, "volume": 306044.3, "close_time": 1769608799999, "quote_volume": 82749.36665, "trades": 2116, "taker_buy_base": 151273.1, "taker_buy_quote": 40903.24278 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.269, "high": 0.274, "low": 0.2676, "close": 0.2677, "volume": 321330.7, "close_time": 1769612399999, "quote_volume": 87135.31509, "trades": 2672, "taker_buy_base": 195653.8, "taker_buy_quote": 53048.30264 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.2676, "high": 0.2698, "low": 0.2648, "close": 0.2681, "volume": 265297.6, "close_time": 1769615999999, "quote_volume": 71079.51164, "trades": 2028, "taker_buy_base": 154354.0, "taker_buy_quote": 41385.08475 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.2682, "high": 0.2716, "low": 0.2659, "close": 0.2692, "volume": 121820.4, "close_time": 1769619599999, "quote_volume": 32840.54201, "trades": 1236, "taker_buy_base": 76644.1, "taker_buy_quote": 20650.67893 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.2692, "high": 0.2701, "low": 0.2662, "close": 0.2691, "volume": 133400.8, "close_time": 1769623199999, "quote_volume": 35800.16608, "trades": 1162, "taker_buy_base": 63575.2, "taker_buy_quote": 17068.08679 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.269, "high": 0.2691, "low": 0.2652, "close": 0.2684, "volume": 112991.1, "close_time": 1769626799999, "quote_volume": 30226.40952, "trades": 1112, "taker_buy_base": 62868.5, "taker_buy_quote": 16826.49357 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.2683, "high": 0.2715, "low": 0.2669, "close": 0.2687, "volume": 244555.5, "close_time": 1769630399999, "quote_volume": 65911.45366, "trades": 2096, "taker_buy_base": 145411.4, "taker_buy_quote": 39184.32945 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.2689, "high": 0.2727, "low": 0.2675, "close": 0.2694, "volume": 244619.8, "close_time": 1769633999999, "quote_volume": 66081.72919, "trades": 1665, "taker_buy_base": 146276.5, "taker_buy_quote": 39549.51633 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.2695, "high": 0.2748, "low": 0.2679, "close": 0.2727, "volume": 285747.3, "close_time": 1769637599999, "quote_volume": 77865.93312, "trades": 2403, "taker_buy_base": 168448.2, "taker_buy_quote": 45927.54682 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.2726, "high": 0.2727, "low": 0.2687, "close": 0.2701, "volume": 112128.8, "close_time": 1769641199999, "quote_volume": 30358.89366, "trades": 900, "taker_buy_base": 49758.6, "taker_buy_quote": 13469.99309 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.2702, "high": 0.2713, "low": 0.268, "close": 0.2713, "volume": 54883.4, "close_time": 1769644799999, "quote_volume": 14799.99364, "trades": 655, "taker_buy_base": 31206.1, "taker_buy_quote": 8417.94512 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.2713, "high": 0.2725, "low": 0.2665, "close": 0.2685, "volume": 181625.3, "close_time": 1769648399999, "quote_volume": 48923.04971, "trades": 1738, "taker_buy_base": 99969.6, "taker_buy_quote": 26950.91444 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.2685, "high": 0.2696, "low": 0.2638, "close": 0.2644, "volume": 87260.8, "close_time": 1769651999999, "quote_volume": 23209.80916, "trades": 585, "taker_buy_base": 44291.5, "taker_buy_quote": 11788.81278 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.2642, "high": 0.2673, "low": 0.2638, "close": 0.2649, "volume": 97456.8, "close_time": 1769655599999, "quote_volume": 25870.99102, "trades": 813, "taker_buy_base": 38147.8, "taker_buy_quote": 10124.27293 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.2649, "high": 0.275, "low": 0.2647, "close": 0.2673, "volume": 398446.7, "close_time": 1769659199999, "quote_volume": 107945.60943, "trades": 2086, "taker_buy_base": 222046.5, "taker_buy_quote": 60153.04637 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.267, "high": 0.2702, "low": 0.2663, "close": 0.2675, "volume": 131187.4, "close_time": 1769662799999, "quote_volume": 35142.42917, "trades": 694, "taker_buy_base": 48389.1, "taker_buy_quote": 12974.99672 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.2676, "high": 0.2716, "low": 0.2664, "close": 0.2689, "volume": 95740.1, "close_time": 1769666399999, "quote_volume": 25779.41889, "trades": 662, "taker_buy_base": 56733.7, "taker_buy_quote": 15276.56263 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.2691, "high": 0.2756, "low": 0.2617, "close": 0.2624, "volume": 784256.9, "close_time": 1769669999999, "quote_volume": 211085.62331, "trades": 2973, "taker_buy_base": 451512.5, "taker_buy_quote": 121774.20939 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.2627, "high": 0.2689, "low": 0.2615, "close": 0.2654, "volume": 171604.4, "close_time": 1769673599999, "quote_volume": 45717.31146, "trades": 1121, "taker_buy_base": 96569.7, "taker_buy_quote": 25715.45974 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.2654, "high": 0.2664, "low": 0.2614, "close": 0.2625, "volume": 78677.7, "close_time": 1769677199999, "quote_volume": 20757.7837, "trades": 537, "taker_buy_base": 31470.1, "taker_buy_quote": 8316.5866 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.2626, "high": 0.2654, "low": 0.259, "close": 0.2636, "volume": 216070.6, "close_time": 1769680799999, "quote_volume": 56512.27718, "trades": 1241, "taker_buy_base": 87928.7, "taker_buy_quote": 23051.57079 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.2638, "high": 0.2663, "low": 0.2626, "close": 0.2654, "volume": 81636.0, "close_time": 1769684399999, "quote_volume": 21558.57839, "trades": 621, "taker_buy_base": 37371.2, "taker_buy_quote": 9877.51766 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.2656, "high": 0.2703, "low": 0.2645, "close": 0.2701, "volume": 133615.8, "close_time": 1769687999999, "quote_volume": 35672.38286, "trades": 941, "taker_buy_base": 56246.6, "taker_buy_quote": 15045.12656 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.2697, "high": 0.2718, "low": 0.2677, "close": 0.2711, "volume": 147578.9, "close_time": 1769691599999, "quote_volume": 39823.87884, "trades": 862, "taker_buy_base": 71623.3, "taker_buy_quote": 19341.19808 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.2712, "high": 0.273, "low": 0.2675, "close": 0.2676, "volume": 113833.4, "close_time": 1769695199999, "quote_volume": 30827.27549, "trades": 804, "taker_buy_base": 62870.3, "taker_buy_quote": 17020.42985 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.2679, "high": 0.2735, "low": 0.2667, "close": 0.2679, "volume": 202148.8, "close_time": 1769698799999, "quote_volume": 54815.84897, "trades": 1430, "taker_buy_base": 104681.1, "taker_buy_quote": 28393.12758 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.2679, "high": 0.2683, "low": 0.2569, "close": 0.2598, "volume": 514115.9, "close_time": 1769702399999, "quote_volume": 134867.98683, "trades": 2880, "taker_buy_base": 228256.4, "taker_buy_quote": 59847.91071 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.2595, "high": 0.2663, "low": 0.2594, "close": 0.2662, "volume": 281075.8, "close_time": 1769705999999, "quote_volume": 73723.90081, "trades": 1758, "taker_buy_base": 146394.0, "taker_buy_quote": 38391.12242 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.2658, "high": 0.2669, "low": 0.2603, "close": 0.2608, "volume": 99985.3, "close_time": 1769709599999, "quote_volume": 26400.44555, "trades": 683, "taker_buy_base": 36434.6, "taker_buy_quote": 9636.6312 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.2607, "high": 0.2619, "low": 0.2571, "close": 0.258, "volume": 139959.3, "close_time": 1769713199999, "quote_volume": 36242.90938, "trades": 986, "taker_buy_base": 69853.0, "taker_buy_quote": 18100.50876 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.2579, "high": 0.2646, "low": 0.2571, "close": 0.2621, "volume": 79490.2, "close_time": 1769716799999, "quote_volume": 20735.58019, "trades": 771, "taker_buy_base": 42514.2, "taker_buy_quote": 11087.17634 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.2624, "high": 0.2646, "low": 0.2599, "close": 0.2638, "volume": 166426.3, "close_time": 1769720399999, "quote_volume": 43611.39312, "trades": 1016, "taker_buy_base": 91816.8, "taker_buy_quote": 24066.49126 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.2639, "high": 0.2652, "low": 0.2614, "close": 0.2615, "volume": 127175.3, "close_time": 1769723999999, "quote_volume": 33446.57259, "trades": 849, "taker_buy_base": 66256.2, "taker_buy_quote": 17430.29074 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.2617, "high": 0.2624, "low": 0.2602, "close": 0.2611, "volume": 55966.6, "close_time": 1769727599999, "quote_volume": 14633.39255, "trades": 443, "taker_buy_base": 36122.6, "taker_buy_quote": 9446.46779 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.2612, "high": 0.2613, "low": 0.2593, "close": 0.2594, "volume": 80256.2, "close_time": 1769731199999, "quote_volume": 20887.46912, "trades": 922, "taker_buy_base": 34135.8, "taker_buy_quote": 8888.3623 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.2595, "high": 0.2601, "low": 0.2557, "close": 0.257, "volume": 190436.1, "close_time": 1769734799999, "quote_volume": 49043.40607, "trades": 1757, "taker_buy_base": 87348.2, "taker_buy_quote": 22481.49518 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.257, "high": 0.2589, "low": 0.2476, "close": 0.2562, "volume": 548487.8, "close_time": 1769738399999, "quote_volume": 138879.2611, "trades": 3670, "taker_buy_base": 279980.3, "taker_buy_quote": 70909.768 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.2562, "high": 0.2562, "low": 0.2482, "close": 0.2517, "volume": 262069.0, "close_time": 1769741999999, "quote_volume": 65940.45332, "trades": 1919, "taker_buy_base": 136252.8, "taker_buy_quote": 34281.95202 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.2517, "high": 0.2528, "low": 0.25, "close": 0.2506, "volume": 91481.8, "close_time": 1769745599999, "quote_volume": 22987.61092, "trades": 788, "taker_buy_base": 45369.9, "taker_buy_quote": 11397.81202 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.2507, "high": 0.2534, "low": 0.2506, "close": 0.2511, "volume": 67004.0, "close_time": 1769749199999, "quote_volume": 16855.906, "trades": 685, "taker_buy_base": 32442.0, "taker_buy_quote": 8160.18843 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.2511, "high": 0.2525, "low": 0.2496, "close": 0.2515, "volume": 57153.0, "close_time": 1769752799999, "quote_volume": 14359.02804, "trades": 518, "taker_buy_base": 27965.5, "taker_buy_quote": 7027.2182 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.2514, "high": 0.2514, "low": 0.245, "close": 0.2461, "volume": 146923.1, "close_time": 1769756399999, "quote_volume": 36367.93136, "trades": 1343, "taker_buy_base": 59456.9, "taker_buy_quote": 14709.35641 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.2462, "high": 0.2508, "low": 0.246, "close": 0.2487, "volume": 117224.1, "close_time": 1769759999999, "quote_volume": 29173.43844, "trades": 960, "taker_buy_base": 65771.3, "taker_buy_quote": 16359.74674 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.2487, "high": 0.2489, "low": 0.2457, "close": 0.2462, "volume": 104483.2, "close_time": 1769763599999, "quote_volume": 25828.9448, "trades": 1188, "taker_buy_base": 54585.9, "taker_buy_quote": 13487.69154 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.2462, "high": 0.2485, "low": 0.2449, "close": 0.2468, "volume": 112441.0, "close_time": 1769767199999, "quote_volume": 27732.05216, "trades": 1735, "taker_buy_base": 62958.9, "taker_buy_quote": 15521.66779 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.2467, "high": 0.2491, "low": 0.2462, "close": 0.2491, "volume": 72708.9, "close_time": 1769770799999, "quote_volume": 17969.53602, "trades": 807, "taker_buy_base": 32644.4, "taker_buy_quote": 8070.5367 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.2489, "high": 0.2525, "low": 0.2475, "close": 0.2518, "volume": 190662.7, "close_time": 1769774399999, "quote_volume": 47430.2956, "trades": 1165, "taker_buy_base": 118034.6, "taker_buy_quote": 29360.85317 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.2518, "high": 0.2578, "low": 0.2512, "close": 0.2533, "volume": 274657.8, "close_time": 1769777999999, "quote_volume": 69945.79791, "trades": 1629, "taker_buy_base": 129141.3, "taker_buy_quote": 32889.47533 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.2533, "high": 0.2553, "low": 0.2519, "close": 0.2533, "volume": 167767.6, "close_time": 1769781599999, "quote_volume": 42568.89559, "trades": 1553, "taker_buy_base": 84028.0, "taker_buy_quote": 21332.7357 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.2534, "high": 0.2544, "low": 0.2515, "close": 0.2527, "volume": 130308.7, "close_time": 1769785199999, "quote_volume": 32980.17789, "trades": 1416, "taker_buy_base": 65902.0, "taker_buy_quote": 16682.72577 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.2528, "high": 0.2587, "low": 0.25, "close": 0.2524, "volume": 600924.9, "close_time": 1769788799999, "quote_volume": 152301.35038, "trades": 2784, "taker_buy_base": 161224.2, "taker_buy_quote": 41011.36059 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.2523, "high": 0.254, "low": 0.2501, "close": 0.2511, "volume": 269877.4, "close_time": 1769792399999, "quote_volume": 68191.7178, "trades": 1462, "taker_buy_base": 102106.4, "taker_buy_quote": 25795.09067 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.2512, "high": 0.2518, "low": 0.2484, "close": 0.2489, "volume": 153898.0, "close_time": 1769795999999, "quote_volume": 38438.2931, "trades": 1292, "taker_buy_base": 68281.5, "taker_buy_quote": 17067.59705 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.249, "high": 0.2522, "low": 0.2416, "close": 0.2517, "volume": 246923.9, "close_time": 1769799599999, "quote_volume": 61030.17908, "trades": 2209, "taker_buy_base": 118496.7, "taker_buy_quote": 29320.56115 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.2518, "high": 0.2525, "low": 0.2486, "close": 0.2486, "volume": 67011.5, "close_time": 1769803199999, "quote_volume": 16801.55435, "trades": 996, "taker_buy_base": 37089.5, "taker_buy_quote": 9305.68096 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.2485, "high": 0.2486, "low": 0.2443, "close": 0.2466, "volume": 193052.8, "close_time": 1769806799999, "quote_volume": 47549.48744, "trades": 1483, "taker_buy_base": 82376.6, "taker_buy_quote": 20290.42441 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.2467, "high": 0.2489, "low": 0.2462, "close": 0.2477, "volume": 146311.6, "close_time": 1769810399999, "quote_volume": 36269.24348, "trades": 1003, "taker_buy_base": 93699.4, "taker_buy_quote": 23233.89252 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.2476, "high": 0.2476, "low": 0.2417, "close": 0.2434, "volume": 1230528.1, "close_time": 1769813999999, "quote_volume": 299581.42794, "trades": 1862, "taker_buy_base": 457073.8, "taker_buy_quote": 110981.73928 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.2436, "high": 0.2441, "low": 0.2394, "close": 0.2416, "volume": 552140.8, "close_time": 1769817599999, "quote_volume": 133054.01429, "trades": 1470, "taker_buy_base": 352250.4, "taker_buy_quote": 84949.01624 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.2418, "high": 0.2423, "low": 0.2392, "close": 0.2399, "volume": 56512.7, "close_time": 1769821199999, "quote_volume": 13588.63217, "trades": 633, "taker_buy_base": 26218.5, "taker_buy_quote": 6306.82126 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.24, "high": 0.2549, "low": 0.24, "close": 0.2432, "volume": 3429767.5, "close_time": 1769824799999, "quote_volume": 852054.41729, "trades": 9511, "taker_buy_base": 1565530.5, "taker_buy_quote": 389043.80792 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.2433, "high": 0.2447, "low": 0.2399, "close": 0.2401, "volume": 269664.1, "close_time": 1769828399999, "quote_volume": 65500.72815, "trades": 1048, "taker_buy_base": 89380.9, "taker_buy_quote": 21715.77429 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.2402, "high": 0.2424, "low": 0.2402, "close": 0.2406, "volume": 130290.7, "close_time": 1769831999999, "quote_volume": 31409.64988, "trades": 438, "taker_buy_base": 68445.4, "taker_buy_quote": 16495.77152 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.2406, "high": 0.2416, "low": 0.2395, "close": 0.2407, "volume": 90603.1, "close_time": 1769835599999, "quote_volume": 21792.01792, "trades": 500, "taker_buy_base": 43026.6, "taker_buy_quote": 10344.04973 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.2408, "high": 0.2454, "low": 0.24, "close": 0.2443, "volume": 122146.4, "close_time": 1769839199999, "quote_volume": 29708.53925, "trades": 607, "taker_buy_base": 68248.7, "taker_buy_quote": 16581.96625 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.244, "high": 0.2461, "low": 0.2415, "close": 0.2427, "volume": 124583.9, "close_time": 1769842799999, "quote_volume": 30400.01108, "trades": 718, "taker_buy_base": 52354.3, "taker_buy_quote": 12770.25321 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.2429, "high": 0.2439, "low": 0.2418, "close": 0.243, "volume": 79286.5, "close_time": 1769846399999, "quote_volume": 19255.61166, "trades": 578, "taker_buy_base": 47347.9, "taker_buy_quote": 11503.91891 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.243, "high": 0.2462, "low": 0.2403, "close": 0.2433, "volume": 363050.8, "close_time": 1769849999999, "quote_volume": 88121.2935, "trades": 1861, "taker_buy_base": 198551.4, "taker_buy_quote": 48228.59653 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.2433, "high": 0.2461, "low": 0.2414, "close": 0.2414, "volume": 61573.1, "close_time": 1769853599999, "quote_volume": 15031.76868, "trades": 637, "taker_buy_base": 29189.5, "taker_buy_quote": 7124.17359 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.2416, "high": 0.2454, "low": 0.2407, "close": 0.2429, "volume": 116151.2, "close_time": 1769857199999, "quote_volume": 28269.31942, "trades": 694, "taker_buy_base": 66718.6, "taker_buy_quote": 16212.74519 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.2429, "high": 0.244, "low": 0.2402, "close": 0.2413, "volume": 130485.2, "close_time": 1769860799999, "quote_volume": 31622.07125, "trades": 805, "taker_buy_base": 72754.0, "taker_buy_quote": 17642.36563 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.2411, "high": 0.2425, "low": 0.2368, "close": 0.2375, "volume": 292503.5, "close_time": 1769864399999, "quote_volume": 69759.63109, "trades": 1114, "taker_buy_base": 124090.4, "taker_buy_quote": 29624.481 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.2376, "high": 0.2379, "low": 0.2355, "close": 0.2356, "volume": 65590.6, "close_time": 1769867999999, "quote_volume": 15540.40128, "trades": 490, "taker_buy_base": 37152.1, "taker_buy_quote": 8808.40572 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.2357, "high": 0.2368, "low": 0.2243, "close": 0.2264, "volume": 719311.8, "close_time": 1769871599999, "quote_volume": 164188.56305, "trades": 3391, "taker_buy_base": 342068.8, "taker_buy_quote": 78220.18667 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.2263, "high": 0.2296, "low": 0.2262, "close": 0.2265, "volume": 244498.7, "close_time": 1769875199999, "quote_volume": 55734.90259, "trades": 1534, "taker_buy_base": 134980.7, "taker_buy_quote": 30771.61262 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.2264, "high": 0.2297, "low": 0.2221, "close": 0.2232, "volume": 302752.4, "close_time": 1769878799999, "quote_volume": 68453.60193, "trades": 2162, "taker_buy_base": 150493.0, "taker_buy_quote": 34024.11493 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.2232, "high": 0.2233, "low": 0.2092, "close": 0.2155, "volume": 794711.7, "close_time": 1769882399999, "quote_volume": 170935.63705, "trades": 4356, "taker_buy_base": 362509.9, "taker_buy_quote": 77881.91886 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.2157, "high": 0.2168, "low": 0.1997, "close": 0.2105, "volume": 1379779.2, "close_time": 1769885999999, "quote_volume": 289346.62782, "trades": 6175, "taker_buy_base": 757679.5, "taker_buy_quote": 158780.83204 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.2107, "high": 0.2126, "low": 0.2076, "close": 0.2101, "volume": 205778.9, "close_time": 1769889599999, "quote_volume": 43296.83131, "trades": 1688, "taker_buy_base": 108520.4, "taker_buy_quote": 22837.59211 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.21, "high": 0.211, "low": 0.2069, "close": 0.2099, "volume": 102693.0, "close_time": 1769893199999, "quote_volume": 21482.86484, "trades": 984, "taker_buy_base": 52560.5, "taker_buy_quote": 10996.27902 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.2099, "high": 0.2141, "low": 0.2088, "close": 0.213, "volume": 131298.4, "close_time": 1769896799999, "quote_volume": 27803.2941, "trades": 1471, "taker_buy_base": 81007.6, "taker_buy_quote": 17131.29309 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.2131, "high": 0.2134, "low": 0.2098, "close": 0.2113, "volume": 73056.1, "close_time": 1769900399999, "quote_volume": 15414.36819, "trades": 801, "taker_buy_base": 43136.8, "taker_buy_quote": 9092.77906 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.2114, "high": 0.2166, "low": 0.2109, "close": 0.2156, "volume": 120560.8, "close_time": 1769903999999, "quote_volume": 25875.67336, "trades": 1157, "taker_buy_base": 72119.4, "taker_buy_quote": 15483.94797 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.2155, "high": 0.2167, "low": 0.2135, "close": 0.2149, "volume": 64767.1, "close_time": 1769907599999, "quote_volume": 13928.26641, "trades": 588, "taker_buy_base": 21244.4, "taker_buy_quote": 4569.17426 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.215, "high": 0.2188, "low": 0.2126, "close": 0.2187, "volume": 64548.3, "close_time": 1769911199999, "quote_volume": 13939.26513, "trades": 771, "taker_buy_base": 47131.8, "taker_buy_quote": 10184.96644 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.2186, "high": 0.2223, "low": 0.218, "close": 0.2201, "volume": 61705.9, "close_time": 1769914799999, "quote_volume": 13573.24406, "trades": 960, "taker_buy_base": 38275.3, "taker_buy_quote": 8415.50991 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.22, "high": 0.2275, "low": 0.2186, "close": 0.2241, "volume": 587921.3, "close_time": 1769918399999, "quote_volume": 132168.45069, "trades": 4219, "taker_buy_base": 369764.1, "taker_buy_quote": 83139.11525 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.224, "high": 0.2263, "low": 0.2231, "close": 0.2256, "volume": 138168.5, "close_time": 1769921999999, "quote_volume": 31093.28295, "trades": 987, "taker_buy_base": 73663.6, "taker_buy_quote": 16581.11177 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.2256, "high": 0.2297, "low": 0.2254, "close": 0.2271, "volume": 145186.8, "close_time": 1769925599999, "quote_volume": 33033.84549, "trades": 1193, "taker_buy_base": 90312.8, "taker_buy_quote": 20540.36391 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.2272, "high": 0.2273, "low": 0.2246, "close": 0.2253, "volume": 117116.7, "close_time": 1769929199999, "quote_volume": 26418.28116, "trades": 708, "taker_buy_base": 89137.7, "taker_buy_quote": 20109.40864 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.2252, "high": 0.2349, "low": 0.2248, "close": 0.2275, "volume": 369004.2, "close_time": 1769932799999, "quote_volume": 84791.47809, "trades": 2471, "taker_buy_base": 245151.0, "taker_buy_quote": 56276.84114 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.2275, "high": 0.2297, "low": 0.2265, "close": 0.2277, "volume": 64462.6, "close_time": 1769936399999, "quote_volume": 14715.42403, "trades": 822, "taker_buy_base": 25102.5, "taker_buy_quote": 5728.55652 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.2278, "high": 0.2332, "low": 0.2256, "close": 0.2318, "volume": 134132.3, "close_time": 1769939999999, "quote_volume": 30784.34835, "trades": 1126, "taker_buy_base": 67914.0, "taker_buy_quote": 15608.23108 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.2318, "high": 0.2353, "low": 0.2212, "close": 0.2219, "volume": 403451.3, "close_time": 1769943599999, "quote_volume": 92726.35166, "trades": 3171, "taker_buy_base": 181481.3, "taker_buy_quote": 41908.80914 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.2219, "high": 0.2223, "low": 0.2201, "close": 0.2208, "volume": 167061.6, "close_time": 1769947199999, "quote_volume": 36974.99996, "trades": 934, "taker_buy_base": 41918.9, "taker_buy_quote": 9272.91138 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.2207, "high": 0.2218, "low": 0.2182, "close": 0.2206, "volume": 72598.7, "close_time": 1769950799999, "quote_volume": 15975.00553, "trades": 565, "taker_buy_base": 42495.3, "taker_buy_quote": 9352.52739 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.2206, "high": 0.2233, "low": 0.2204, "close": 0.2211, "volume": 54501.7, "close_time": 1769954399999, "quote_volume": 12091.36833, "trades": 599, "taker_buy_base": 26707.8, "taker_buy_quote": 5922.50871 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.221, "high": 0.2211, "low": 0.2157, "close": 0.2186, "volume": 114103.2, "close_time": 1769957999999, "quote_volume": 24895.78432, "trades": 1231, "taker_buy_base": 43638.1, "taker_buy_quote": 9521.16107 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.2185, "high": 0.2185, "low": 0.2116, "close": 0.214, "volume": 139903.6, "close_time": 1769961599999, "quote_volume": 29948.09594, "trades": 1372, "taker_buy_base": 44289.9, "taker_buy_quote": 9487.27486 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.2139, "high": 0.2162, "low": 0.2122, "close": 0.2137, "volume": 108692.2, "close_time": 1769965199999, "quote_volume": 23302.53301, "trades": 1145, "taker_buy_base": 56367.3, "taker_buy_quote": 12096.22312 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.2136, "high": 0.2153, "low": 0.2124, "close": 0.2137, "volume": 56786.7, "close_time": 1769968799999, "quote_volume": 12119.17343, "trades": 636, "taker_buy_base": 25816.3, "taker_buy_quote": 5513.27947 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.2137, "high": 0.2176, "low": 0.2134, "close": 0.2146, "volume": 80884.0, "close_time": 1769972399999, "quote_volume": 17452.02089, "trades": 822, "taker_buy_base": 40004.9, "taker_buy_quote": 8634.0134 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.2144, "high": 0.2157, "low": 0.2123, "close": 0.2132, "volume": 32873.7, "close_time": 1769975999999, "quote_volume": 7035.64659, "trades": 470, "taker_buy_base": 14713.2, "taker_buy_quote": 3150.37699 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.2133, "high": 0.2156, "low": 0.2106, "close": 0.2127, "volume": 62808.1, "close_time": 1769979599999, "quote_volume": 13385.87958, "trades": 639, "taker_buy_base": 28601.6, "taker_buy_quote": 6091.40493 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.2127, "high": 0.2131, "low": 0.2093, "close": 0.2099, "volume": 90770.4, "close_time": 1769983199999, "quote_volume": 19180.79643, "trades": 746, "taker_buy_base": 51558.0, "taker_buy_quote": 10917.67846 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.21, "high": 0.2138, "low": 0.2097, "close": 0.2114, "volume": 40748.3, "close_time": 1769986799999, "quote_volume": 8618.7671, "trades": 553, "taker_buy_base": 18192.4, "taker_buy_quote": 3850.92349 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.2114, "high": 0.2126, "low": 0.2056, "close": 0.208, "volume": 192822.8, "close_time": 1769990399999, "quote_volume": 40425.55474, "trades": 1854, "taker_buy_base": 94637.5, "taker_buy_quote": 19855.67483 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.2081, "high": 0.2155, "low": 0.2061, "close": 0.2155, "volume": 169223.9, "close_time": 1769993999999, "quote_volume": 35897.24754, "trades": 1366, "taker_buy_base": 91074.8, "taker_buy_quote": 19365.57189 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.2153, "high": 0.2171, "low": 0.2113, "close": 0.2156, "volume": 113018.6, "close_time": 1769997599999, "quote_volume": 24249.71147, "trades": 1135, "taker_buy_base": 66587.1, "taker_buy_quote": 14280.41565 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.2155, "high": 0.2155, "low": 0.211, "close": 0.2115, "volume": 71380.7, "close_time": 1770001199999, "quote_volume": 15214.42938, "trades": 850, "taker_buy_base": 32145.7, "taker_buy_quote": 6846.64449 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.2114, "high": 0.2132, "low": 0.2043, "close": 0.2125, "volume": 192192.1, "close_time": 1770004799999, "quote_volume": 40033.40081, "trades": 1876, "taker_buy_base": 96048.9, "taker_buy_quote": 20022.81976 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.2123, "high": 0.2149, "low": 0.2082, "close": 0.2102, "volume": 84722.0, "close_time": 1770008399999, "quote_volume": 17922.17616, "trades": 1056, "taker_buy_base": 43135.6, "taker_buy_quote": 9126.4106 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.2103, "high": 0.2104, "low": 0.2054, "close": 0.2074, "volume": 123241.6, "close_time": 1770011999999, "quote_volume": 25528.22483, "trades": 1276, "taker_buy_base": 57774.4, "taker_buy_quote": 11969.20054 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.2073, "high": 0.2123, "low": 0.2033, "close": 0.2095, "volume": 216036.2, "close_time": 1770015599999, "quote_volume": 44910.90064, "trades": 1923, "taker_buy_base": 102518.4, "taker_buy_quote": 21323.82633 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.2094, "high": 0.2112, "low": 0.2082, "close": 0.2094, "volume": 80106.2, "close_time": 1770019199999, "quote_volume": 16782.35037, "trades": 1018, "taker_buy_base": 46420.2, "taker_buy_quote": 9725.47774 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.2094, "high": 0.2113, "low": 0.2092, "close": 0.2102, "volume": 61708.3, "close_time": 1770022799999, "quote_volume": 12973.45459, "trades": 817, "taker_buy_base": 29844.9, "taker_buy_quote": 6274.9339 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.2101, "high": 0.213, "low": 0.2088, "close": 0.2117, "volume": 106681.5, "close_time": 1770026399999, "quote_volume": 22500.40241, "trades": 955, "taker_buy_base": 51131.1, "taker_buy_quote": 10768.98302 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.2116, "high": 0.2128, "low": 0.211, "close": 0.2122, "volume": 23955.0, "close_time": 1770029999999, "quote_volume": 5072.49798, "trades": 338, "taker_buy_base": 7101.1, "taker_buy_quote": 1504.42936 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.2123, "high": 0.2136, "low": 0.2118, "close": 0.2122, "volume": 48654.5, "close_time": 1770033599999, "quote_volume": 10350.16703, "trades": 422, "taker_buy_base": 22640.3, "taker_buy_quote": 4818.82118 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.2123, "high": 0.2146, "low": 0.2123, "close": 0.214, "volume": 26312.2, "close_time": 1770037199999, "quote_volume": 5616.3046, "trades": 367, "taker_buy_base": 15792.2, "taker_buy_quote": 3371.6376 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.2138, "high": 0.2155, "low": 0.2132, "close": 0.2151, "volume": 23875.8, "close_time": 1770040799999, "quote_volume": 5109.86887, "trades": 390, "taker_buy_base": 11360.5, "taker_buy_quote": 2431.73219 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.215, "high": 0.2177, "low": 0.2133, "close": 0.2161, "volume": 92012.9, "close_time": 1770044399999, "quote_volume": 19838.40602, "trades": 1102, "taker_buy_base": 37048.0, "taker_buy_quote": 7999.3571 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.216, "high": 0.2208, "low": 0.2154, "close": 0.2191, "volume": 120003.0, "close_time": 1770047999999, "quote_volume": 26196.79211, "trades": 1238, "taker_buy_base": 47032.7, "taker_buy_quote": 10263.5945 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.219, "high": 0.2206, "low": 0.2181, "close": 0.219, "volume": 74470.8, "close_time": 1770051599999, "quote_volume": 16311.43793, "trades": 642, "taker_buy_base": 40871.8, "taker_buy_quote": 8956.57582 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.2189, "high": 0.2207, "low": 0.2154, "close": 0.216, "volume": 661818.1, "close_time": 1770055199999, "quote_volume": 143368.85594, "trades": 1442, "taker_buy_base": 442830.4, "taker_buy_quote": 95776.681 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.2161, "high": 0.2168, "low": 0.2142, "close": 0.2161, "volume": 71986.1, "close_time": 1770058799999, "quote_volume": 15494.52858, "trades": 603, "taker_buy_base": 30141.7, "taker_buy_quote": 6487.88236 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.2159, "high": 0.2162, "low": 0.2148, "close": 0.2148, "volume": 18856.9, "close_time": 1770062399999, "quote_volume": 4061.2597, "trades": 283, "taker_buy_base": 5988.8, "taker_buy_quote": 1290.68001 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.2148, "high": 0.2158, "low": 0.2139, "close": 0.2145, "volume": 31122.8, "close_time": 1770065999999, "quote_volume": 6686.10968, "trades": 391, "taker_buy_base": 18086.7, "taker_buy_quote": 3885.02938 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.2146, "high": 0.2163, "low": 0.2146, "close": 0.2159, "volume": 120961.6, "close_time": 1770069599999, "quote_volume": 26067.27787, "trades": 498, "taker_buy_base": 86768.4, "taker_buy_quote": 18698.41595 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.216, "high": 0.2166, "low": 0.2156, "close": 0.2163, "volume": 14111.5, "close_time": 1770073199999, "quote_volume": 3051.85503, "trades": 101, "taker_buy_base": 7372.3, "taker_buy_quote": 1595.93182 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.2161, "high": 0.2164, "low": 0.2149, "close": 0.2151, "volume": 15201.0, "close_time": 1770076799999, "quote_volume": 3275.09411, "trades": 147, "taker_buy_base": 4212.9, "taker_buy_quote": 908.19991 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.2151, "high": 0.2158, "low": 0.2132, "close": 0.2143, "volume": 40036.0, "close_time": 1770080399999, "quote_volume": 8586.69359, "trades": 507, "taker_buy_base": 21340.5, "taker_buy_quote": 4580.1231 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.214, "high": 0.2142, "low": 0.2121, "close": 0.2132, "volume": 63933.1, "close_time": 1770083999999, "quote_volume": 13600.35003, "trades": 427, "taker_buy_base": 46363.3, "taker_buy_quote": 9862.06853 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.2132, "high": 0.2132, "low": 0.2094, "close": 0.2096, "volume": 46554.6, "close_time": 1770087599999, "quote_volume": 9821.53968, "trades": 368, "taker_buy_base": 24772.2, "taker_buy_quote": 5225.98369 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.2093, "high": 0.2143, "low": 0.2088, "close": 0.2142, "volume": 35658.2, "close_time": 1770091199999, "quote_volume": 7551.00638, "trades": 236, "taker_buy_base": 23984.1, "taker_buy_quote": 5072.55196 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.214, "high": 0.2153, "low": 0.2132, "close": 0.2151, "volume": 7518.7, "close_time": 1770094799999, "quote_volume": 1609.02291, "trades": 91, "taker_buy_base": 5271.1, "taker_buy_quote": 1127.68462 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.2147, "high": 0.2154, "low": 0.2137, "close": 0.2137, "volume": 37361.3, "close_time": 1770098399999, "quote_volume": 8014.92739, "trades": 201, "taker_buy_base": 14201.7, "taker_buy_quote": 3048.33402 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.2138, "high": 0.2154, "low": 0.2119, "close": 0.215, "volume": 39498.0, "close_time": 1770101999999, "quote_volume": 8422.78094, "trades": 285, "taker_buy_base": 11884.8, "taker_buy_quote": 2538.97543 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.2146, "high": 0.2158, "low": 0.214, "close": 0.2146, "volume": 7326.2, "close_time": 1770105599999, "quote_volume": 1572.23737, "trades": 113, "taker_buy_base": 4046.1, "taker_buy_quote": 868.83208 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.2146, "high": 0.2164, "low": 0.214, "close": 0.2146, "volume": 48901.0, "close_time": 1770109199999, "quote_volume": 10531.11675, "trades": 282, "taker_buy_base": 19033.8, "taker_buy_quote": 4096.75594 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.2146, "high": 0.2151, "low": 0.2107, "close": 0.2134, "volume": 52815.1, "close_time": 1770112799999, "quote_volume": 11253.24048, "trades": 382, "taker_buy_base": 24130.1, "taker_buy_quote": 5138.49945 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.2134, "high": 0.214, "low": 0.2123, "close": 0.2126, "volume": 16660.2, "close_time": 1770116399999, "quote_volume": 3554.1329, "trades": 124, "taker_buy_base": 5535.0, "taker_buy_quote": 1181.92596 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.213, "high": 0.2137, "low": 0.2127, "close": 0.2129, "volume": 29345.3, "close_time": 1770119999999, "quote_volume": 6254.89001, "trades": 109, "taker_buy_base": 19156.8, "taker_buy_quote": 4083.0356 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.2128, "high": 0.2151, "low": 0.2124, "close": 0.2144, "volume": 30594.6, "close_time": 1770123599999, "quote_volume": 6545.99106, "trades": 117, "taker_buy_base": 20574.1, "taker_buy_quote": 4402.25858 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.2142, "high": 0.2145, "low": 0.2132, "close": 0.2145, "volume": 15300.3, "close_time": 1770127199999, "quote_volume": 3272.84474, "trades": 105, "taker_buy_base": 9748.2, "taker_buy_quote": 2087.75948 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.2144, "high": 0.2148, "low": 0.2103, "close": 0.2103, "volume": 42425.7, "close_time": 1770130799999, "quote_volume": 9025.81883, "trades": 312, "taker_buy_base": 13704.2, "taker_buy_quote": 2912.56353 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.2104, "high": 0.2156, "low": 0.21, "close": 0.2152, "volume": 90376.1, "close_time": 1770134399999, "quote_volume": 19286.59318, "trades": 692, "taker_buy_base": 65661.8, "taker_buy_quote": 14010.96575 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.2151, "high": 0.2151, "low": 0.2097, "close": 0.2112, "volume": 69496.5, "close_time": 1770137999999, "quote_volume": 14729.21778, "trades": 592, "taker_buy_base": 26629.0, "taker_buy_quote": 5651.29257 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.2113, "high": 0.2116, "low": 0.2059, "close": 0.206, "volume": 50331.0, "close_time": 1770141599999, "quote_volume": 10515.34692, "trades": 602, "taker_buy_base": 15252.5, "taker_buy_quote": 3190.00508 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.206, "high": 0.207, "low": 0.2, "close": 0.2008, "volume": 172739.3, "close_time": 1770145199999, "quote_volume": 35097.39419, "trades": 1249, "taker_buy_base": 69789.6, "taker_buy_quote": 14179.91553 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.2008, "high": 0.2111, "low": 0.2005, "close": 0.2098, "volume": 142088.6, "close_time": 1770148799999, "quote_volume": 29165.60128, "trades": 1073, "taker_buy_base": 92649.1, "taker_buy_quote": 19003.61566 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.2096, "high": 0.2175, "low": 0.2069, "close": 0.2164, "volume": 161574.7, "close_time": 1770152399999, "quote_volume": 34597.31655, "trades": 2179, "taker_buy_base": 98674.1, "taker_buy_quote": 21122.5551 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.2165, "high": 0.2188, "low": 0.2131, "close": 0.2136, "volume": 76744.2, "close_time": 1770155999999, "quote_volume": 16608.95901, "trades": 754, "taker_buy_base": 63253.0, "taker_buy_quote": 13694.41256 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.2136, "high": 0.2137, "low": 0.21, "close": 0.2102, "volume": 65898.8, "close_time": 1770159599999, "quote_volume": 13981.21347, "trades": 520, "taker_buy_base": 37367.8, "taker_buy_quote": 7927.97344 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.2101, "high": 0.2104, "low": 0.2071, "close": 0.2095, "volume": 58603.0, "close_time": 1770163199999, "quote_volume": 12245.28187, "trades": 512, "taker_buy_base": 20903.4, "taker_buy_quote": 4375.84819 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.2093, "high": 0.2118, "low": 0.208, "close": 0.2101, "volume": 30656.6, "close_time": 1770166799999, "quote_volume": 6435.33313, "trades": 336, "taker_buy_base": 17718.4, "taker_buy_quote": 3720.16307 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.2102, "high": 0.2139, "low": 0.2102, "close": 0.2118, "volume": 34880.3, "close_time": 1770170399999, "quote_volume": 7421.10137, "trades": 349, "taker_buy_base": 19601.9, "taker_buy_quote": 4168.85332 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.2117, "high": 0.2126, "low": 0.2103, "close": 0.2111, "volume": 17814.4, "close_time": 1770173999999, "quote_volume": 3770.6865, "trades": 247, "taker_buy_base": 9210.5, "taker_buy_quote": 1948.89454 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.2109, "high": 0.2148, "low": 0.2108, "close": 0.2138, "volume": 53454.0, "close_time": 1770177599999, "quote_volume": 11424.34083, "trades": 475, "taker_buy_base": 33000.0, "taker_buy_quote": 7053.77531 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.2136, "high": 0.2143, "low": 0.2128, "close": 0.2128, "volume": 13683.8, "close_time": 1770181199999, "quote_volume": 2920.17061, "trades": 101, "taker_buy_base": 3627.3, "taker_buy_quote": 773.57394 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.213, "high": 0.2131, "low": 0.2108, "close": 0.2117, "volume": 10130.2, "close_time": 1770184799999, "quote_volume": 2144.34158, "trades": 70, "taker_buy_base": 5621.3, "taker_buy_quote": 1189.41888 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.2117, "high": 0.2136, "low": 0.2117, "close": 0.213, "volume": 13998.8, "close_time": 1770188399999, "quote_volume": 2983.00422, "trades": 108, "taker_buy_base": 5150.8, "taker_buy_quote": 1097.65606 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.2129, "high": 0.2139, "low": 0.212, "close": 0.2132, "volume": 21356.3, "close_time": 1770191999999, "quote_volume": 4547.84383, "trades": 157, "taker_buy_base": 14146.6, "taker_buy_quote": 3013.51457 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.2129, "high": 0.2133, "low": 0.2119, "close": 0.2128, "volume": 9476.4, "close_time": 1770195599999, "quote_volume": 2014.06175, "trades": 92, "taker_buy_base": 3066.9, "taker_buy_quote": 652.3811 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.2128, "high": 0.2128, "low": 0.2105, "close": 0.2113, "volume": 10507.5, "close_time": 1770199199999, "quote_volume": 2220.74582, "trades": 101, "taker_buy_base": 4718.9, "taker_buy_quote": 997.73043 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.2109, "high": 0.2113, "low": 0.2099, "close": 0.2106, "volume": 252668.5, "close_time": 1770202799999, "quote_volume": 53127.3349, "trades": 348, "taker_buy_base": 133826.6, "taker_buy_quote": 28134.072 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.2106, "high": 0.2106, "low": 0.2075, "close": 0.209, "volume": 100117.0, "close_time": 1770206399999, "quote_volume": 20934.1903, "trades": 410, "taker_buy_base": 49302.4, "taker_buy_quote": 10314.91152 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.209, "high": 0.2092, "low": 0.2077, "close": 0.2087, "volume": 11940.4, "close_time": 1770209999999, "quote_volume": 2488.02666, "trades": 108, "taker_buy_base": 2312.8, "taker_buy_quote": 482.11566 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.2084, "high": 0.2086, "low": 0.2051, "close": 0.2051, "volume": 62401.0, "close_time": 1770213599999, "quote_volume": 12939.90527, "trades": 430, "taker_buy_base": 31556.3, "taker_buy_quote": 6552.55248 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.2049, "high": 0.2064, "low": 0.2023, "close": 0.2023, "volume": 149392.2, "close_time": 1770217199999, "quote_volume": 30595.92541, "trades": 645, "taker_buy_base": 77879.8, "taker_buy_quote": 15938.76963 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.2021, "high": 0.2051, "low": 0.1999, "close": 0.2017, "volume": 251735.2, "close_time": 1770220799999, "quote_volume": 50988.58886, "trades": 1367, "taker_buy_base": 105012.0, "taker_buy_quote": 21291.92506 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.2017, "high": 0.2031, "low": 0.1988, "close": 0.2015, "volume": 224642.4, "close_time": 1770224399999, "quote_volume": 45112.49369, "trades": 1085, "taker_buy_base": 105824.1, "taker_buy_quote": 21264.19453 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.2014, "high": 0.2023, "low": 0.1985, "close": 0.2009, "volume": 82242.1, "close_time": 1770227999999, "quote_volume": 16442.19018, "trades": 660, "taker_buy_base": 40926.6, "taker_buy_quote": 8190.35433 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.2008, "high": 0.2054, "low": 0.1977, "close": 0.202, "volume": 414498.5, "close_time": 1770231599999, "quote_volume": 83680.53924, "trades": 1280, "taker_buy_base": 255348.4, "taker_buy_quote": 51601.8385 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.2022, "high": 0.2067, "low": 0.2009, "close": 0.2062, "volume": 135939.8, "close_time": 1770235199999, "quote_volume": 27738.2827, "trades": 857, "taker_buy_base": 91465.1, "taker_buy_quote": 18676.96489 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.2061, "high": 0.2065, "low": 0.2043, "close": 0.2051, "volume": 69210.3, "close_time": 1770238799999, "quote_volume": 14190.79905, "trades": 561, "taker_buy_base": 42651.1, "taker_buy_quote": 8741.34085 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.2049, "high": 0.2056, "low": 0.2025, "close": 0.2042, "volume": 47346.1, "close_time": 1770242399999, "quote_volume": 9646.73359, "trades": 426, "taker_buy_base": 26933.6, "taker_buy_quote": 5487.88293 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.2042, "high": 0.208, "low": 0.201, "close": 0.2039, "volume": 86273.7, "close_time": 1770245999999, "quote_volume": 17700.43121, "trades": 910, "taker_buy_base": 29296.5, "taker_buy_quote": 6002.4039 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.2039, "high": 0.2079, "low": 0.2031, "close": 0.2059, "volume": 91951.1, "close_time": 1770249599999, "quote_volume": 18928.03489, "trades": 801, "taker_buy_base": 42325.8, "taker_buy_quote": 8714.89374 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.2061, "high": 0.2069, "low": 0.205, "close": 0.2055, "volume": 17834.8, "close_time": 1770253199999, "quote_volume": 3675.00888, "trades": 248, "taker_buy_base": 5398.6, "taker_buy_quote": 1112.23226 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.2054, "high": 0.2072, "low": 0.203, "close": 0.2043, "volume": 88296.1, "close_time": 1770256799999, "quote_volume": 18108.6527, "trades": 777, "taker_buy_base": 31253.0, "taker_buy_quote": 6405.34966 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.2041, "high": 0.2058, "low": 0.2017, "close": 0.2021, "volume": 116160.9, "close_time": 1770260399999, "quote_volume": 23713.16013, "trades": 1123, "taker_buy_base": 64346.2, "taker_buy_quote": 13165.79537 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.2022, "high": 0.2043, "low": 0.2006, "close": 0.2008, "volume": 78164.5, "close_time": 1770263999999, "quote_volume": 15831.01791, "trades": 754, "taker_buy_base": 35004.8, "taker_buy_quote": 7105.64167 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.2009, "high": 0.2025, "low": 0.1996, "close": 0.2006, "volume": 92575.8, "close_time": 1770267599999, "quote_volume": 18589.05913, "trades": 850, "taker_buy_base": 41450.0, "taker_buy_quote": 8326.91354 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.2008, "high": 0.2031, "low": 0.1984, "close": 0.2001, "volume": 43543.7, "close_time": 1770271199999, "quote_volume": 8721.93206, "trades": 546, "taker_buy_base": 24560.3, "taker_buy_quote": 4925.32483 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.2003, "high": 0.2005, "low": 0.1975, "close": 0.1982, "volume": 59793.8, "close_time": 1770274799999, "quote_volume": 11888.54561, "trades": 630, "taker_buy_base": 15229.6, "taker_buy_quote": 3031.8304 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.1983, "high": 0.2012, "low": 0.1977, "close": 0.1979, "volume": 75895.5, "close_time": 1770278399999, "quote_volume": 15118.64564, "trades": 530, "taker_buy_base": 32653.1, "taker_buy_quote": 6506.18841 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.1981, "high": 0.2002, "low": 0.1978, "close": 0.1988, "volume": 74672.9, "close_time": 1770281999999, "quote_volume": 14825.45115, "trades": 329, "taker_buy_base": 33154.1, "taker_buy_quote": 6579.24097 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.1989, "high": 0.201, "low": 0.1985, "close": 0.1987, "volume": 46080.9, "close_time": 1770285599999, "quote_volume": 9216.03582, "trades": 321, "taker_buy_base": 29300.4, "taker_buy_quote": 5862.08262 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.1988, "high": 0.1992, "low": 0.1931, "close": 0.1938, "volume": 56181.6, "close_time": 1770289199999, "quote_volume": 10999.39063, "trades": 417, "taker_buy_base": 14533.1, "taker_buy_quote": 2853.35626 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.1941, "high": 0.1948, "low": 0.1889, "close": 0.1922, "volume": 212417.4, "close_time": 1770292799999, "quote_volume": 40722.8807, "trades": 1039, "taker_buy_base": 98869.0, "taker_buy_quote": 18963.81494 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.1921, "high": 0.1929, "low": 0.1896, "close": 0.191, "volume": 95137.6, "close_time": 1770296399999, "quote_volume": 18192.35383, "trades": 1041, "taker_buy_base": 39423.1, "taker_buy_quote": 7550.82145 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.1911, "high": 0.1929, "low": 0.1894, "close": 0.1901, "volume": 74071.5, "close_time": 1770299999999, "quote_volume": 14130.44798, "trades": 619, "taker_buy_base": 40703.2, "taker_buy_quote": 7765.54988 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.1902, "high": 0.1947, "low": 0.1899, "close": 0.1902, "volume": 153718.6, "close_time": 1770303599999, "quote_volume": 29525.34303, "trades": 912, "taker_buy_base": 86023.1, "taker_buy_quote": 16545.54142 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.1903, "high": 0.1908, "low": 0.1787, "close": 0.1836, "volume": 397825.5, "close_time": 1770307199999, "quote_volume": 72921.47668, "trades": 2055, "taker_buy_base": 179665.3, "taker_buy_quote": 32894.09603 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.1837, "high": 0.1865, "low": 0.1816, "close": 0.1839, "volume": 217880.5, "close_time": 1770310799999, "quote_volume": 40111.7001, "trades": 1103, "taker_buy_base": 132580.3, "taker_buy_quote": 24388.62148 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.1842, "high": 0.1849, "low": 0.1777, "close": 0.1786, "volume": 177251.9, "close_time": 1770314399999, "quote_volume": 32060.05768, "trades": 1089, "taker_buy_base": 82728.5, "taker_buy_quote": 14996.24357 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.1787, "high": 0.18, "low": 0.1762, "close": 0.1796, "volume": 104736.6, "close_time": 1770317999999, "quote_volume": 18629.75324, "trades": 834, "taker_buy_base": 54873.5, "taker_buy_quote": 9769.69085 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.1792, "high": 0.18, "low": 0.1761, "close": 0.1765, "volume": 113318.7, "close_time": 1770321599999, "quote_volume": 20162.93229, "trades": 972, "taker_buy_base": 63163.2, "taker_buy_quote": 11253.6459 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.1766, "high": 0.1781, "low": 0.1686, "close": 0.1723, "volume": 286281.9, "close_time": 1770325199999, "quote_volume": 49359.66247, "trades": 1524, "taker_buy_base": 149781.5, "taker_buy_quote": 25841.94691 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.172, "high": 0.1758, "low": 0.1692, "close": 0.171, "volume": 169550.2, "close_time": 1770328799999, "quote_volume": 29250.96802, "trades": 934, "taker_buy_base": 78622.8, "taker_buy_quote": 13575.01733 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.1709, "high": 0.174, "low": 0.1684, "close": 0.1716, "volume": 163537.6, "close_time": 1770332399999, "quote_volume": 27922.12794, "trades": 911, "taker_buy_base": 82111.0, "taker_buy_quote": 14024.30579 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.1712, "high": 0.1746, "low": 0.1681, "close": 0.1692, "volume": 109499.3, "close_time": 1770335999999, "quote_volume": 18791.65139, "trades": 588, "taker_buy_base": 44373.1, "taker_buy_quote": 7626.12154 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.1693, "high": 0.1798, "low": 0.1529, "close": 0.1696, "volume": 2702001.9, "close_time": 1770339599999, "quote_volume": 434052.89008, "trades": 6456, "taker_buy_base": 1393039.9, "taker_buy_quote": 224117.83337 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.1697, "high": 0.1748, "low": 0.1685, "close": 0.1746, "volume": 196693.0, "close_time": 1770343199999, "quote_volume": 33861.57272, "trades": 844, "taker_buy_base": 125877.8, "taker_buy_quote": 21680.79633 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.1746, "high": 0.176, "low": 0.1694, "close": 0.17, "volume": 80672.1, "close_time": 1770346799999, "quote_volume": 13851.82362, "trades": 369, "taker_buy_base": 27421.0, "taker_buy_quote": 4710.07306 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.1701, "high": 0.1715, "low": 0.1678, "close": 0.1698, "volume": 109276.0, "close_time": 1770350399999, "quote_volume": 18474.87631, "trades": 485, "taker_buy_base": 46357.1, "taker_buy_quote": 7844.00281 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.1698, "high": 0.1725, "low": 0.1691, "close": 0.1711, "volume": 35937.4, "close_time": 1770353999999, "quote_volume": 6125.94162, "trades": 204, "taker_buy_base": 16690.2, "taker_buy_quote": 2845.4254 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.1709, "high": 0.1761, "low": 0.1709, "close": 0.1756, "volume": 58340.4, "close_time": 1770357599999, "quote_volume": 10123.02324, "trades": 330, "taker_buy_base": 26550.5, "taker_buy_quote": 4604.84557 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.176, "high": 0.1766, "low": 0.172, "close": 0.1724, "volume": 71486.8, "close_time": 1770361199999, "quote_volume": 12426.0026, "trades": 320, "taker_buy_base": 23365.3, "taker_buy_quote": 4062.65008 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.1725, "high": 0.1742, "low": 0.1705, "close": 0.1728, "volume": 60118.3, "close_time": 1770364799999, "quote_volume": 10354.0461, "trades": 396, "taker_buy_base": 28990.3, "taker_buy_quote": 4990.14298 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.1728, "high": 0.1739, "low": 0.1707, "close": 0.1723, "volume": 116957.8, "close_time": 1770368399999, "quote_volume": 20128.18644, "trades": 595, "taker_buy_base": 70400.7, "taker_buy_quote": 12123.58809 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.1721, "high": 0.1771, "low": 0.1717, "close": 0.1767, "volume": 53539.4, "close_time": 1770371999999, "quote_volume": 9295.04712, "trades": 342, "taker_buy_base": 27481.4, "taker_buy_quote": 4769.08306 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.1765, "high": 0.1794, "low": 0.176, "close": 0.1794, "volume": 38955.6, "close_time": 1770375599999, "quote_volume": 6923.90773, "trades": 286, "taker_buy_base": 18347.2, "taker_buy_quote": 3264.52022 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.1792, "high": 0.1808, "low": 0.1788, "close": 0.1804, "volume": 29575.6, "close_time": 1770379199999, "quote_volume": 5323.36689, "trades": 239, "taker_buy_base": 19792.6, "taker_buy_quote": 3565.54403 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.1804, "high": 0.1805, "low": 0.1789, "close": 0.1805, "volume": 47184.1, "close_time": 1770382799999, "quote_volume": 8476.30483, "trades": 341, "taker_buy_base": 23045.4, "taker_buy_quote": 4143.12383 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.1806, "high": 0.1839, "low": 0.1802, "close": 0.1821, "volume": 88014.8, "close_time": 1770386399999, "quote_volume": 16087.78345, "trades": 534, "taker_buy_base": 51892.3, "taker_buy_quote": 9488.65848 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.1821, "high": 0.1866, "low": 0.1801, "close": 0.1862, "volume": 250053.2, "close_time": 1770389999999, "quote_volume": 45714.21407, "trades": 1310, "taker_buy_base": 132274.8, "taker_buy_quote": 24138.9643 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.1862, "high": 0.187, "low": 0.1841, "close": 0.1862, "volume": 58847.9, "close_time": 1770393599999, "quote_volume": 10920.7933, "trades": 675, "taker_buy_base": 28079.4, "taker_buy_quote": 5213.32142 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.1862, "high": 0.1918, "low": 0.1855, "close": 0.1906, "volume": 82120.3, "close_time": 1770397199999, "quote_volume": 15560.37029, "trades": 561, "taker_buy_base": 29056.3, "taker_buy_quote": 5501.59574 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.1905, "high": 0.1939, "low": 0.1898, "close": 0.1918, "volume": 121844.0, "close_time": 1770400799999, "quote_volume": 23374.05874, "trades": 905, "taker_buy_base": 49136.2, "taker_buy_quote": 9414.67734 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.1918, "high": 0.1918, "low": 0.188, "close": 0.1908, "volume": 53682.1, "close_time": 1770404399999, "quote_volume": 10190.6909, "trades": 572, "taker_buy_base": 26026.9, "taker_buy_quote": 4940.85176 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.1908, "high": 0.1922, "low": 0.189, "close": 0.1911, "volume": 149396.0, "close_time": 1770407999999, "quote_volume": 28534.83846, "trades": 507, "taker_buy_base": 94778.4, "taker_buy_quote": 18097.96882 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.1911, "high": 0.1925, "low": 0.1889, "close": 0.1898, "volume": 68949.8, "close_time": 1770411599999, "quote_volume": 13151.34502, "trades": 354, "taker_buy_base": 44488.7, "taker_buy_quote": 8491.22425 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.1899, "high": 0.1913, "low": 0.1891, "close": 0.1906, "volume": 20555.0, "close_time": 1770415199999, "quote_volume": 3905.17405, "trades": 123, "taker_buy_base": 3162.4, "taker_buy_quote": 601.94583 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.191, "high": 0.1929, "low": 0.1903, "close": 0.1927, "volume": 34217.3, "close_time": 1770418799999, "quote_volume": 6541.68137, "trades": 221, "taker_buy_base": 21824.8, "taker_buy_quote": 4174.63631 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.1927, "high": 0.1939, "low": 0.1911, "close": 0.1913, "volume": 21001.3, "close_time": 1770422399999, "quote_volume": 4039.7694, "trades": 212, "taker_buy_base": 8265.6, "taker_buy_quote": 1589.11309 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.1916, "high": 0.1921, "low": 0.1892, "close": 0.1901, "volume": 31443.2, "close_time": 1770425999999, "quote_volume": 6002.45428, "trades": 257, "taker_buy_base": 13469.5, "taker_buy_quote": 2572.41499 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.1898, "high": 0.191, "low": 0.1886, "close": 0.1908, "volume": 48874.8, "close_time": 1770429599999, "quote_volume": 9271.804, "trades": 274, "taker_buy_base": 29236.9, "taker_buy_quote": 5549.51955 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.1908, "high": 0.1985, "low": 0.1902, "close": 0.1967, "volume": 377146.8, "close_time": 1770433199999, "quote_volume": 73585.47126, "trades": 1528, "taker_buy_base": 256385.1, "taker_buy_quote": 50005.58573 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.1967, "high": 0.1995, "low": 0.1958, "close": 0.1981, "volume": 188508.0, "close_time": 1770436799999, "quote_volume": 37259.48962, "trades": 768, "taker_buy_base": 95528.0, "taker_buy_quote": 18896.12988 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.198, "high": 0.2013, "low": 0.1952, "close": 0.1966, "volume": 361054.9, "close_time": 1770440399999, "quote_volume": 71726.84199, "trades": 1124, "taker_buy_base": 210615.5, "taker_buy_quote": 41953.96394 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.1968, "high": 0.2012, "low": 0.1968, "close": 0.198, "volume": 202679.6, "close_time": 1770443999999, "quote_volume": 40383.78083, "trades": 696, "taker_buy_base": 103241.3, "taker_buy_quote": 20598.85459 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.1982, "high": 0.1982, "low": 0.192, "close": 0.1923, "volume": 177633.1, "close_time": 1770447599999, "quote_volume": 34555.08138, "trades": 655, "taker_buy_base": 29420.8, "taker_buy_quote": 5703.77804 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.1925, "high": 0.193, "low": 0.1876, "close": 0.188, "volume": 295576.7, "close_time": 1770451199999, "quote_volume": 56027.83877, "trades": 1103, "taker_buy_base": 94514.4, "taker_buy_quote": 17897.74692 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.1878, "high": 0.1889, "low": 0.1866, "close": 0.1882, "volume": 79589.7, "close_time": 1770454799999, "quote_volume": 14950.27791, "trades": 360, "taker_buy_base": 36009.2, "taker_buy_quote": 6763.97885 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.188, "high": 0.189, "low": 0.1867, "close": 0.1886, "volume": 60361.7, "close_time": 1770458399999, "quote_volume": 11342.87384, "trades": 368, "taker_buy_base": 29710.6, "taker_buy_quote": 5589.84297 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.1886, "high": 0.189, "low": 0.1856, "close": 0.1869, "volume": 30211.9, "close_time": 1770461999999, "quote_volume": 5664.11721, "trades": 257, "taker_buy_base": 17288.4, "taker_buy_quote": 3247.56309 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.1866, "high": 0.187, "low": 0.1856, "close": 0.1867, "volume": 18534.7, "close_time": 1770465599999, "quote_volume": 3455.67236, "trades": 183, "taker_buy_base": 12346.5, "taker_buy_quote": 2303.06785 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.1867, "high": 0.192, "low": 0.1867, "close": 0.1897, "volume": 75844.6, "close_time": 1770469199999, "quote_volume": 14383.82458, "trades": 654, "taker_buy_base": 52364.8, "taker_buy_quote": 9917.26502 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.19, "high": 0.1904, "low": 0.1883, "close": 0.1893, "volume": 31584.5, "close_time": 1770472799999, "quote_volume": 5975.17961, "trades": 226, "taker_buy_base": 21191.5, "taker_buy_quote": 4008.76614 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.1892, "high": 0.1894, "low": 0.1868, "close": 0.1875, "volume": 40694.2, "close_time": 1770476399999, "quote_volume": 7669.12709, "trades": 386, "taker_buy_base": 19936.2, "taker_buy_quote": 3760.1153 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.1875, "high": 0.1911, "low": 0.1869, "close": 0.1904, "volume": 47419.9, "close_time": 1770479999999, "quote_volume": 8945.11126, "trades": 486, "taker_buy_base": 26764.0, "taker_buy_quote": 5060.01235 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.1906, "high": 0.1948, "low": 0.1897, "close": 0.1917, "volume": 227413.8, "close_time": 1770483599999, "quote_volume": 43709.24257, "trades": 1294, "taker_buy_base": 122540.0, "taker_buy_quote": 23570.48902 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.1917, "high": 0.1946, "low": 0.1914, "close": 0.1936, "volume": 27748.5, "close_time": 1770487199999, "quote_volume": 5348.06188, "trades": 223, "taker_buy_base": 12244.7, "taker_buy_quote": 2358.27669 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.1936, "high": 0.1994, "low": 0.1934, "close": 0.1977, "volume": 108064.0, "close_time": 1770490799999, "quote_volume": 21335.81323, "trades": 858, "taker_buy_base": 39847.0, "taker_buy_quote": 7852.76538 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.1975, "high": 0.201, "low": 0.1974, "close": 0.1979, "volume": 172101.6, "close_time": 1770494399999, "quote_volume": 34302.55936, "trades": 675, "taker_buy_base": 72163.1, "taker_buy_quote": 14376.01231 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.198, "high": 0.1988, "low": 0.1963, "close": 0.1986, "volume": 64210.2, "close_time": 1770497999999, "quote_volume": 12692.12958, "trades": 318, "taker_buy_base": 31408.6, "taker_buy_quote": 6209.0831 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.1985, "high": 0.1992, "low": 0.1979, "close": 0.1987, "volume": 23978.3, "close_time": 1770501599999, "quote_volume": 4763.75749, "trades": 184, "taker_buy_base": 19707.2, "taker_buy_quote": 3915.38473 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.1987, "high": 0.1992, "low": 0.1977, "close": 0.1989, "volume": 26430.1, "close_time": 1770505199999, "quote_volume": 5243.63345, "trades": 196, "taker_buy_base": 9764.6, "taker_buy_quote": 1938.6473 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.1988, "high": 0.2013, "low": 0.1976, "close": 0.201, "volume": 38954.9, "close_time": 1770508799999, "quote_volume": 7753.33201, "trades": 224, "taker_buy_base": 26495.6, "taker_buy_quote": 5273.31097 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.2012, "high": 0.2032, "low": 0.1973, "close": 0.198, "volume": 285519.0, "close_time": 1770512399999, "quote_volume": 57174.82672, "trades": 1020, "taker_buy_base": 149656.3, "taker_buy_quote": 29951.3397 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.1979, "high": 0.1988, "low": 0.1968, "close": 0.1974, "volume": 121249.3, "close_time": 1770515999999, "quote_volume": 23941.8097, "trades": 329, "taker_buy_base": 52347.5, "taker_buy_quote": 10324.1756 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.1976, "high": 0.1984, "low": 0.1956, "close": 0.1962, "volume": 54202.4, "close_time": 1770519599999, "quote_volume": 10682.64029, "trades": 232, "taker_buy_base": 11621.4, "taker_buy_quote": 2291.03802 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.1964, "high": 0.1969, "low": 0.1948, "close": 0.1948, "volume": 80992.5, "close_time": 1770523199999, "quote_volume": 15819.9059, "trades": 309, "taker_buy_base": 32137.3, "taker_buy_quote": 6278.91263 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.1946, "high": 0.1956, "low": 0.1942, "close": 0.1951, "volume": 32776.2, "close_time": 1770526799999, "quote_volume": 6391.71609, "trades": 197, "taker_buy_base": 13418.0, "taker_buy_quote": 2617.87067 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.1951, "high": 0.1951, "low": 0.1931, "close": 0.1936, "volume": 34472.9, "close_time": 1770530399999, "quote_volume": 6676.32415, "trades": 123, "taker_buy_base": 1625.0, "taker_buy_quote": 314.68008 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.1937, "high": 0.194, "low": 0.1928, "close": 0.1929, "volume": 20697.1, "close_time": 1770533999999, "quote_volume": 3998.48862, "trades": 137, "taker_buy_base": 5740.7, "taker_buy_quote": 1108.9048 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.193, "high": 0.1932, "low": 0.1908, "close": 0.1925, "volume": 68741.4, "close_time": 1770537599999, "quote_volume": 13174.35043, "trades": 438, "taker_buy_base": 20655.9, "taker_buy_quote": 3962.96626 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.1925, "high": 0.1948, "low": 0.1918, "close": 0.1944, "volume": 31452.1, "close_time": 1770541199999, "quote_volume": 6083.16255, "trades": 281, "taker_buy_base": 17780.1, "taker_buy_quote": 3438.07181 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.1942, "high": 0.1946, "low": 0.1927, "close": 0.1933, "volume": 11657.1, "close_time": 1770544799999, "quote_volume": 2256.80801, "trades": 147, "taker_buy_base": 5037.1, "taker_buy_quote": 974.25516 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.1932, "high": 0.1938, "low": 0.1914, "close": 0.1921, "volume": 24302.3, "close_time": 1770548399999, "quote_volume": 4674.67292, "trades": 281, "taker_buy_base": 6806.5, "taker_buy_quote": 1308.82238 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.1922, "high": 0.1955, "low": 0.1922, "close": 0.1951, "volume": 44931.1, "close_time": 1770551999999, "quote_volume": 8740.90876, "trades": 430, "taker_buy_base": 30977.9, "taker_buy_quote": 6027.5155 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.1952, "high": 0.1952, "low": 0.1935, "close": 0.1944, "volume": 9756.2, "close_time": 1770555599999, "quote_volume": 1896.06158, "trades": 211, "taker_buy_base": 3635.5, "taker_buy_quote": 706.58595 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.1943, "high": 0.1945, "low": 0.1921, "close": 0.1932, "volume": 115382.0, "close_time": 1770559199999, "quote_volume": 22264.8468, "trades": 460, "taker_buy_base": 31089.0, "taker_buy_quote": 6000.75813 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.1933, "high": 0.1942, "low": 0.1926, "close": 0.1935, "volume": 44529.1, "close_time": 1770562799999, "quote_volume": 8621.09947, "trades": 268, "taker_buy_base": 29815.7, "taker_buy_quote": 5773.63844 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.1935, "high": 0.194, "low": 0.1909, "close": 0.1914, "volume": 37819.3, "close_time": 1770566399999, "quote_volume": 7273.73863, "trades": 377, "taker_buy_base": 9053.9, "taker_buy_quote": 1742.88794 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.1914, "high": 0.1921, "low": 0.1869, "close": 0.1875, "volume": 34519.8, "close_time": 1770569999999, "quote_volume": 6541.29017, "trades": 407, "taker_buy_base": 16912.0, "taker_buy_quote": 3217.03869 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.1877, "high": 0.1898, "low": 0.1877, "close": 0.1897, "volume": 21068.0, "close_time": 1770573599999, "quote_volume": 3985.2687, "trades": 197, "taker_buy_base": 15194.1, "taker_buy_quote": 2876.25633 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.1897, "high": 0.1916, "low": 0.1895, "close": 0.1909, "volume": 26742.1, "close_time": 1770577199999, "quote_volume": 5079.87826, "trades": 170, "taker_buy_base": 18107.5, "taker_buy_quote": 3439.58008 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.1912, "high": 0.1919, "low": 0.1905, "close": 0.1914, "volume": 17025.4, "close_time": 1770580799999, "quote_volume": 3258.51268, "trades": 159, "taker_buy_base": 8331.7, "taker_buy_quote": 1593.67513 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.1915, "high": 0.1915, "low": 0.1891, "close": 0.1891, "volume": 7787.4, "close_time": 1770584399999, "quote_volume": 1481.42237, "trades": 133, "taker_buy_base": 2413.8, "taker_buy_quote": 459.05139 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.1892, "high": 0.1897, "low": 0.1877, "close": 0.1888, "volume": 9487.6, "close_time": 1770587999999, "quote_volume": 1791.12011, "trades": 172, "taker_buy_base": 3946.7, "taker_buy_quote": 744.97037 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.1887, "high": 0.19, "low": 0.1882, "close": 0.19, "volume": 16924.1, "close_time": 1770591599999, "quote_volume": 3201.02362, "trades": 237, "taker_buy_base": 10117.7, "taker_buy_quote": 1915.87802 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.19, "high": 0.194, "low": 0.1878, "close": 0.1896, "volume": 98087.7, "close_time": 1770595199999, "quote_volume": 18705.47463, "trades": 832, "taker_buy_base": 61855.1, "taker_buy_quote": 11817.2623 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.1897, "high": 0.19, "low": 0.1873, "close": 0.1887, "volume": 20657.5, "close_time": 1770598799999, "quote_volume": 3906.50425, "trades": 212, "taker_buy_base": 8408.0, "taker_buy_quote": 1588.15737 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.1886, "high": 0.1903, "low": 0.187, "close": 0.1885, "volume": 85221.6, "close_time": 1770602399999, "quote_volume": 16054.49796, "trades": 600, "taker_buy_base": 40477.7, "taker_buy_quote": 7630.83979 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.1882, "high": 0.1907, "low": 0.1879, "close": 0.1894, "volume": 11819.2, "close_time": 1770605999999, "quote_volume": 2242.6317, "trades": 127, "taker_buy_base": 7462.7, "taker_buy_quote": 1418.97291 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.1895, "high": 0.1922, "low": 0.1894, "close": 0.1916, "volume": 26024.7, "close_time": 1770609599999, "quote_volume": 4972.62356, "trades": 219, "taker_buy_base": 19830.6, "taker_buy_quote": 3791.21659 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.1915, "high": 0.1915, "low": 0.1906, "close": 0.1909, "volume": 2167.6, "close_time": 1770613199999, "quote_volume": 414.31175, "trades": 44, "taker_buy_base": 1458.5, "taker_buy_quote": 278.85865 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.1906, "high": 0.1914, "low": 0.1901, "close": 0.1914, "volume": 14473.9, "close_time": 1770616799999, "quote_volume": 2760.94374, "trades": 108, "taker_buy_base": 4186.9, "taker_buy_quote": 799.20257 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.1912, "high": 0.1912, "low": 0.1887, "close": 0.1898, "volume": 41750.6, "close_time": 1770620399999, "quote_volume": 7921.28382, "trades": 259, "taker_buy_base": 17731.4, "taker_buy_quote": 3361.01992 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.1899, "high": 0.1901, "low": 0.1878, "close": 0.188, "volume": 27891.6, "close_time": 1770623999999, "quote_volume": 5265.2032, "trades": 158, "taker_buy_base": 3214.0, "taker_buy_quote": 607.53484 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.1879, "high": 0.1885, "low": 0.184, "close": 0.1859, "volume": 76484.9, "close_time": 1770627599999, "quote_volume": 14222.64564, "trades": 602, "taker_buy_base": 34767.9, "taker_buy_quote": 6468.39764 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.1859, "high": 0.1862, "low": 0.1835, "close": 0.1842, "volume": 29550.2, "close_time": 1770631199999, "quote_volume": 5452.82, "trades": 250, "taker_buy_base": 14420.8, "taker_buy_quote": 2664.98626 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.1843, "high": 0.1846, "low": 0.1807, "close": 0.1815, "volume": 39849.5, "close_time": 1770634799999, "quote_volume": 7273.26118, "trades": 296, "taker_buy_base": 17847.3, "taker_buy_quote": 3250.83273 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.1815, "high": 0.183, "low": 0.1815, "close": 0.1826, "volume": 16700.4, "close_time": 1770638399999, "quote_volume": 3052.47479, "trades": 176, "taker_buy_base": 5996.9, "taker_buy_quote": 1095.69315 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.1827, "high": 0.1845, "low": 0.1827, "close": 0.184, "volume": 21700.5, "close_time": 1770641999999, "quote_volume": 3984.85625, "trades": 131, "taker_buy_base": 11557.7, "taker_buy_quote": 2120.7422 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.1842, "high": 0.1848, "low": 0.1824, "close": 0.1824, "volume": 80980.9, "close_time": 1770645599999, "quote_volume": 14850.57454, "trades": 213, "taker_buy_base": 51000.3, "taker_buy_quote": 9353.10811 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.1825, "high": 0.1864, "low": 0.1815, "close": 0.1848, "volume": 211298.4, "close_time": 1770649199999, "quote_volume": 38810.63704, "trades": 1048, "taker_buy_base": 77868.1, "taker_buy_quote": 14297.5556 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.1849, "high": 0.187, "low": 0.1835, "close": 0.187, "volume": 87161.8, "close_time": 1770652799999, "quote_volume": 16181.2221, "trades": 412, "taker_buy_base": 41267.8, "taker_buy_quote": 7658.25677 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.1869, "high": 0.1899, "low": 0.1849, "close": 0.1879, "volume": 194279.3, "close_time": 1770656399999, "quote_volume": 36336.79441, "trades": 1018, "taker_buy_base": 128399.0, "taker_buy_quote": 24017.4745 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.1879, "high": 0.1908, "low": 0.1866, "close": 0.1901, "volume": 173454.8, "close_time": 1770659999999, "quote_volume": 32749.22653, "trades": 831, "taker_buy_base": 109576.9, "taker_buy_quote": 20719.16649 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.1903, "high": 0.1906, "low": 0.188, "close": 0.1896, "volume": 73769.7, "close_time": 1770663599999, "quote_volume": 13961.86085, "trades": 410, "taker_buy_base": 45270.4, "taker_buy_quote": 8577.90043 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.1896, "high": 0.1911, "low": 0.1892, "close": 0.1909, "volume": 34790.9, "close_time": 1770667199999, "quote_volume": 6619.53468, "trades": 322, "taker_buy_base": 25977.4, "taker_buy_quote": 4944.90154 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.1908, "high": 0.1914, "low": 0.1892, "close": 0.19, "volume": 19945.4, "close_time": 1770670799999, "quote_volume": 3794.76794, "trades": 229, "taker_buy_base": 8908.9, "taker_buy_quote": 1694.55221 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.1901, "high": 0.1904, "low": 0.1877, "close": 0.19, "volume": 28811.4, "close_time": 1770674399999, "quote_volume": 5451.65054, "trades": 175, "taker_buy_base": 16180.2, "taker_buy_quote": 3056.9918 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.19, "high": 0.1909, "low": 0.1897, "close": 0.1901, "volume": 7701.5, "close_time": 1770677999999, "quote_volume": 1464.42535, "trades": 80, "taker_buy_base": 5635.4, "taker_buy_quote": 1071.58173 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.1902, "high": 0.1911, "low": 0.1892, "close": 0.1892, "volume": 15197.4, "close_time": 1770681599999, "quote_volume": 2896.8379, "trades": 135, "taker_buy_base": 3149.9, "taker_buy_quote": 599.66348 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.1896, "high": 0.1901, "low": 0.1887, "close": 0.1889, "volume": 30120.8, "close_time": 1770685199999, "quote_volume": 5699.77936, "trades": 171, "taker_buy_base": 22073.8, "taker_buy_quote": 4176.79308 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.1889, "high": 0.1903, "low": 0.1888, "close": 0.1897, "volume": 7751.2, "close_time": 1770688799999, "quote_volume": 1471.59502, "trades": 108, "taker_buy_base": 5797.0, "taker_buy_quote": 1100.80076 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.1896, "high": 0.1896, "low": 0.1881, "close": 0.1887, "volume": 5046.3, "close_time": 1770692399999, "quote_volume": 953.47133, "trades": 75, "taker_buy_base": 1802.7, "taker_buy_quote": 340.38197 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.1889, "high": 0.1889, "low": 0.184, "close": 0.1862, "volume": 106848.0, "close_time": 1770695999999, "quote_volume": 19818.51763, "trades": 455, "taker_buy_base": 36675.0, "taker_buy_quote": 6793.63473 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.1861, "high": 0.1874, "low": 0.186, "close": 0.1874, "volume": 14414.6, "close_time": 1770699599999, "quote_volume": 2690.96295, "trades": 139, "taker_buy_base": 7770.5, "taker_buy_quote": 1451.30809 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.1874, "high": 0.1874, "low": 0.1855, "close": 0.1861, "volume": 40785.6, "close_time": 1770703199999, "quote_volume": 7606.12785, "trades": 219, "taker_buy_base": 20199.2, "taker_buy_quote": 3763.89079 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.186, "high": 0.186, "low": 0.1817, "close": 0.1823, "volume": 130769.4, "close_time": 1770706799999, "quote_volume": 24084.21355, "trades": 632, "taker_buy_base": 47714.7, "taker_buy_quote": 8787.66539 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.1825, "high": 0.1836, "low": 0.1824, "close": 0.1826, "volume": 26399.4, "close_time": 1770710399999, "quote_volume": 4826.90432, "trades": 173, "taker_buy_base": 15482.8, "taker_buy_quote": 2832.50968 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.1826, "high": 0.1835, "low": 0.1821, "close": 0.1832, "volume": 34718.5, "close_time": 1770713999999, "quote_volume": 6345.63833, "trades": 274, "taker_buy_base": 23333.8, "taker_buy_quote": 4264.2902 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.1832, "high": 0.1843, "low": 0.1823, "close": 0.1831, "volume": 27542.1, "close_time": 1770717599999, "quote_volume": 5043.65153, "trades": 236, "taker_buy_base": 9600.2, "taker_buy_quote": 1759.98581 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.1832, "high": 0.1836, "low": 0.1824, "close": 0.1825, "volume": 7459.8, "close_time": 1770721199999, "quote_volume": 1364.57883, "trades": 96, "taker_buy_base": 3976.6, "taker_buy_quote": 727.36802 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.1825, "high": 0.1839, "low": 0.1818, "close": 0.1821, "volume": 17081.1, "close_time": 1770724799999, "quote_volume": 3117.19618, "trades": 184, "taker_buy_base": 5146.3, "taker_buy_quote": 941.57633 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.1821, "high": 0.1827, "low": 0.1812, "close": 0.1819, "volume": 8483.7, "close_time": 1770728399999, "quote_volume": 1544.79651, "trades": 101, "taker_buy_base": 6098.1, "taker_buy_quote": 1110.69117 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.1818, "high": 0.1835, "low": 0.1816, "close": 0.1825, "volume": 67540.1, "close_time": 1770731999999, "quote_volume": 12325.40018, "trades": 380, "taker_buy_base": 34771.2, "taker_buy_quote": 6351.94432 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.1826, "high": 0.1838, "low": 0.1805, "close": 0.1819, "volume": 142382.9, "close_time": 1770735599999, "quote_volume": 25988.13269, "trades": 686, "taker_buy_base": 54302.2, "taker_buy_quote": 9905.85878 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.1818, "high": 0.1843, "low": 0.1815, "close": 0.1828, "volume": 85136.4, "close_time": 1770739199999, "quote_volume": 15566.6184, "trades": 442, "taker_buy_base": 53237.9, "taker_buy_quote": 9734.15995 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.183, "high": 0.1845, "low": 0.1822, "close": 0.183, "volume": 48352.3, "close_time": 1770742799999, "quote_volume": 8866.66501, "trades": 282, "taker_buy_base": 27630.0, "taker_buy_quote": 5064.55538 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.1829, "high": 0.1843, "low": 0.1821, "close": 0.1833, "volume": 9912.4, "close_time": 1770746399999, "quote_volume": 1815.67748, "trades": 144, "taker_buy_base": 6430.3, "taker_buy_quote": 1178.33698 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.1833, "high": 0.1839, "low": 0.1798, "close": 0.1807, "volume": 51345.2, "close_time": 1770749999999, "quote_volume": 9328.72975, "trades": 251, "taker_buy_base": 20683.4, "taker_buy_quote": 3763.17324 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.1806, "high": 0.1813, "low": 0.1796, "close": 0.1806, "volume": 16893.4, "close_time": 1770753599999, "quote_volume": 3046.36472, "trades": 179, "taker_buy_base": 13560.4, "taker_buy_quote": 2444.9813 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.1806, "high": 0.1808, "low": 0.1797, "close": 0.1803, "volume": 6831.1, "close_time": 1770757199999, "quote_volume": 1231.86946, "trades": 126, "taker_buy_base": 3065.2, "taker_buy_quote": 552.60407 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.1804, "high": 0.1808, "low": 0.1792, "close": 0.1803, "volume": 24480.2, "close_time": 1770760799999, "quote_volume": 4407.06425, "trades": 167, "taker_buy_base": 4229.7, "taker_buy_quote": 762.32652 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.1805, "high": 0.1814, "low": 0.18, "close": 0.1804, "volume": 17621.5, "close_time": 1770764399999, "quote_volume": 3182.83094, "trades": 193, "taker_buy_base": 10469.8, "taker_buy_quote": 1891.08814 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.1803, "high": 0.1808, "low": 0.1798, "close": 0.1805, "volume": 9552.8, "close_time": 1770767999999, "quote_volume": 1722.62798, "trades": 181, "taker_buy_base": 3178.8, "taker_buy_quote": 573.42282 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.1806, "high": 0.1809, "low": 0.1791, "close": 0.1792, "volume": 30202.3, "close_time": 1770771599999, "quote_volume": 5431.06349, "trades": 182, "taker_buy_base": 14604.5, "taker_buy_quote": 2629.09329 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.1793, "high": 0.1811, "low": 0.1793, "close": 0.181, "volume": 27143.3, "close_time": 1770775199999, "quote_volume": 4890.27433, "trades": 126, "taker_buy_base": 15770.8, "taker_buy_quote": 2838.11235 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.181, "high": 0.1817, "low": 0.1794, "close": 0.1794, "volume": 49798.7, "close_time": 1770778799999, "quote_volume": 8993.26993, "trades": 184, "taker_buy_base": 17938.6, "taker_buy_quote": 3237.19349 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.1795, "high": 0.1809, "low": 0.1786, "close": 0.18, "volume": 56301.3, "close_time": 1770782399999, "quote_volume": 10129.9612, "trades": 215, "taker_buy_base": 44987.0, "taker_buy_quote": 8092.22497 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.1797, "high": 0.1803, "low": 0.1772, "close": 0.1776, "volume": 80850.5, "close_time": 1770785999999, "quote_volume": 14415.18545, "trades": 291, "taker_buy_base": 22035.1, "taker_buy_quote": 3931.10196 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.1776, "high": 0.1785, "low": 0.1765, "close": 0.1768, "volume": 43611.9, "close_time": 1770789599999, "quote_volume": 7746.34064, "trades": 213, "taker_buy_base": 10200.1, "taker_buy_quote": 1813.31782 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.1768, "high": 0.1772, "low": 0.1741, "close": 0.1743, "volume": 66433.0, "close_time": 1770793199999, "quote_volume": 11664.24845, "trades": 466, "taker_buy_base": 26904.7, "taker_buy_quote": 4727.54145 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.1743, "high": 0.1751, "low": 0.174, "close": 0.1747, "volume": 20230.0, "close_time": 1770796799999, "quote_volume": 3532.0091, "trades": 295, "taker_buy_base": 11724.6, "taker_buy_quote": 2047.86428 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.174, "high": 0.1748, "low": 0.1738, "close": 0.1747, "volume": 50853.0, "close_time": 1770800399999, "quote_volume": 8857.69952, "trades": 189, "taker_buy_base": 35396.1, "taker_buy_quote": 6165.78861 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.1748, "high": 0.1754, "low": 0.1742, "close": 0.1745, "volume": 30928.2, "close_time": 1770803999999, "quote_volume": 5404.16904, "trades": 135, "taker_buy_base": 12111.2, "taker_buy_quote": 2116.45402 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.1747, "high": 0.1747, "low": 0.1727, "close": 0.1731, "volume": 25256.8, "close_time": 1770807599999, "quote_volume": 4390.20155, "trades": 131, "taker_buy_base": 14031.7, "taker_buy_quote": 2441.31966 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.1733, "high": 0.1749, "low": 0.1732, "close": 0.1748, "volume": 18202.8, "close_time": 1770811199999, "quote_volume": 3170.1581, "trades": 149, "taker_buy_base": 11496.8, "taker_buy_quote": 2003.73812 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.1746, "high": 0.1754, "low": 0.1743, "close": 0.1745, "volume": 35464.9, "close_time": 1770814799999, "quote_volume": 6199.70899, "trades": 317, "taker_buy_base": 15658.2, "taker_buy_quote": 2734.4333 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.1747, "high": 0.177, "low": 0.1742, "close": 0.177, "volume": 97734.5, "close_time": 1770818399999, "quote_volume": 17149.12557, "trades": 474, "taker_buy_base": 63444.2, "taker_buy_quote": 11131.36367 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.1769, "high": 0.1814, "low": 0.1745, "close": 0.1749, "volume": 171034.9, "close_time": 1770821999999, "quote_volume": 30565.46079, "trades": 785, "taker_buy_base": 75864.4, "taker_buy_quote": 13570.28592 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.175, "high": 0.1768, "low": 0.1727, "close": 0.1755, "volume": 320569.5, "close_time": 1770825599999, "quote_volume": 56167.00499, "trades": 1202, "taker_buy_base": 156674.7, "taker_buy_quote": 27499.31322 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.1753, "high": 0.1779, "low": 0.1742, "close": 0.1747, "volume": 68923.5, "close_time": 1770829199999, "quote_volume": 12143.48805, "trades": 427, "taker_buy_base": 22929.2, "taker_buy_quote": 4036.31293 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.1744, "high": 0.1776, "low": 0.1742, "close": 0.1763, "volume": 52800.5, "close_time": 1770832799999, "quote_volume": 9304.24246, "trades": 296, "taker_buy_base": 31902.4, "taker_buy_quote": 5623.09734 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.1763, "high": 0.1785, "low": 0.1752, "close": 0.1773, "volume": 98756.6, "close_time": 1770836399999, "quote_volume": 17534.15074, "trades": 317, "taker_buy_base": 46310.5, "taker_buy_quote": 8225.19451 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.1775, "high": 0.1779, "low": 0.1748, "close": 0.175, "volume": 64044.6, "close_time": 1770839999999, "quote_volume": 11294.7757, "trades": 229, "taker_buy_base": 32699.3, "taker_buy_quote": 5773.20304 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.1748, "high": 0.1772, "low": 0.1745, "close": 0.177, "volume": 41577.5, "close_time": 1770843599999, "quote_volume": 7290.35519, "trades": 229, "taker_buy_base": 16622.2, "taker_buy_quote": 2910.44339 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.1769, "high": 0.1794, "low": 0.1767, "close": 0.1788, "volume": 72922.0, "close_time": 1770847199999, "quote_volume": 12992.1249, "trades": 379, "taker_buy_base": 55543.6, "taker_buy_quote": 9890.66679 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.1788, "high": 0.1798, "low": 0.1785, "close": 0.1789, "volume": 156181.4, "close_time": 1770850799999, "quote_volume": 27949.52676, "trades": 733, "taker_buy_base": 77852.8, "taker_buy_quote": 13937.59435 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.1787, "high": 0.1788, "low": 0.1758, "close": 0.1769, "volume": 87530.3, "close_time": 1770854399999, "quote_volume": 15518.20763, "trades": 367, "taker_buy_base": 51279.1, "taker_buy_quote": 9094.31968 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.1768, "high": 0.1787, "low": 0.1768, "close": 0.1781, "volume": 45563.1, "close_time": 1770857999999, "quote_volume": 8096.08193, "trades": 193, "taker_buy_base": 31857.1, "taker_buy_quote": 5660.43501 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.1781, "high": 0.1799, "low": 0.1781, "close": 0.1791, "volume": 25453.7, "close_time": 1770861599999, "quote_volume": 4555.67015, "trades": 214, "taker_buy_base": 18440.5, "taker_buy_quote": 3301.94939 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.1791, "high": 0.1796, "low": 0.1783, "close": 0.1791, "volume": 35973.3, "close_time": 1770865199999, "quote_volume": 6434.08252, "trades": 150, "taker_buy_base": 29763.7, "taker_buy_quote": 5323.8225 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.1791, "high": 0.1798, "low": 0.179, "close": 0.1796, "volume": 16614.8, "close_time": 1770868799999, "quote_volume": 2981.5783, "trades": 118, "taker_buy_base": 9259.3, "taker_buy_quote": 1662.19764 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.1796, "high": 0.1801, "low": 0.1792, "close": 0.1795, "volume": 20440.3, "close_time": 1770872399999, "quote_volume": 3668.80511, "trades": 102, "taker_buy_base": 7730.6, "taker_buy_quote": 1388.42498 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.1797, "high": 0.1803, "low": 0.1781, "close": 0.1802, "volume": 17021.5, "close_time": 1770875999999, "quote_volume": 3052.38008, "trades": 152, "taker_buy_base": 9654.8, "taker_buy_quote": 1736.24182 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.1802, "high": 0.1834, "low": 0.1801, "close": 0.1829, "volume": 78192.2, "close_time": 1770879599999, "quote_volume": 14284.9241, "trades": 377, "taker_buy_base": 44290.7, "taker_buy_quote": 8092.64084 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.183, "high": 0.1834, "low": 0.1816, "close": 0.1833, "volume": 233550.8, "close_time": 1770883199999, "quote_volume": 42535.50112, "trades": 549, "taker_buy_base": 141365.4, "taker_buy_quote": 25719.11166 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.1835, "high": 0.1858, "low": 0.1829, "close": 0.1842, "volume": 253601.2, "close_time": 1770886799999, "quote_volume": 46790.10945, "trades": 1053, "taker_buy_base": 135366.3, "taker_buy_quote": 24986.46619 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.1842, "high": 0.1883, "low": 0.1841, "close": 0.1872, "volume": 197482.7, "close_time": 1770890399999, "quote_volume": 36936.9249, "trades": 950, "taker_buy_base": 102079.1, "taker_buy_quote": 19090.70815 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.1873, "high": 0.1906, "low": 0.1873, "close": 0.1905, "volume": 73613.1, "close_time": 1770893999999, "quote_volume": 13851.04525, "trades": 358, "taker_buy_base": 32761.3, "taker_buy_quote": 6173.19686 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.1907, "high": 0.1922, "low": 0.1874, "close": 0.1874, "volume": 124199.1, "close_time": 1770897599999, "quote_volume": 23619.58498, "trades": 482, "taker_buy_base": 85892.2, "taker_buy_quote": 16354.64852 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.1873, "high": 0.1877, "low": 0.1846, "close": 0.1851, "volume": 46849.8, "close_time": 1770901199999, "quote_volume": 8719.54949, "trades": 223, "taker_buy_base": 5746.8, "taker_buy_quote": 1070.75555 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.1851, "high": 0.1863, "low": 0.1839, "close": 0.1859, "volume": 82204.5, "close_time": 1770904799999, "quote_volume": 15195.17821, "trades": 375, "taker_buy_base": 55303.0, "taker_buy_quote": 10221.98035 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.1859, "high": 0.1859, "low": 0.1839, "close": 0.1844, "volume": 83590.3, "close_time": 1770908399999, "quote_volume": 15420.28145, "trades": 437, "taker_buy_base": 25810.9, "taker_buy_quote": 4764.44043 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.1844, "high": 0.186, "low": 0.1826, "close": 0.1831, "volume": 82577.2, "close_time": 1770911999999, "quote_volume": 15203.88697, "trades": 575, "taker_buy_base": 37173.7, "taker_buy_quote": 6861.1474 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.183, "high": 0.1835, "low": 0.1792, "close": 0.1806, "volume": 140740.1, "close_time": 1770915599999, "quote_volume": 25489.3981, "trades": 756, "taker_buy_base": 71102.1, "taker_buy_quote": 12878.12286 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.1806, "high": 0.1822, "low": 0.1799, "close": 0.1799, "volume": 31875.5, "close_time": 1770919199999, "quote_volume": 5771.1395, "trades": 416, "taker_buy_base": 17161.1, "taker_buy_quote": 3109.839 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.1799, "high": 0.1813, "low": 0.1792, "close": 0.1803, "volume": 45890.2, "close_time": 1770922799999, "quote_volume": 8270.66291, "trades": 388, "taker_buy_base": 20613.0, "taker_buy_quote": 3718.15307 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.1804, "high": 0.1837, "low": 0.1795, "close": 0.1814, "volume": 69965.4, "close_time": 1770926399999, "quote_volume": 12753.27625, "trades": 424, "taker_buy_base": 16566.2, "taker_buy_quote": 3021.7896 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.1815, "high": 0.1819, "low": 0.1794, "close": 0.1801, "volume": 29255.6, "close_time": 1770929999999, "quote_volume": 5281.45294, "trades": 391, "taker_buy_base": 10861.0, "taker_buy_quote": 1960.00704 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.1802, "high": 0.1812, "low": 0.1802, "close": 0.1803, "volume": 47785.3, "close_time": 1770933599999, "quote_volume": 8637.77921, "trades": 182, "taker_buy_base": 25690.4, "taker_buy_quote": 4647.91298 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.1802, "high": 0.1829, "low": 0.18, "close": 0.1829, "volume": 36774.7, "close_time": 1770937199999, "quote_volume": 6670.47057, "trades": 347, "taker_buy_base": 24275.5, "taker_buy_quote": 4409.84469 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.1827, "high": 0.1833, "low": 0.1821, "close": 0.1832, "volume": 14658.9, "close_time": 1770940799999, "quote_volume": 2677.82371, "trades": 160, "taker_buy_base": 7065.4, "taker_buy_quote": 1291.16236 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.1832, "high": 0.1837, "low": 0.1801, "close": 0.1809, "volume": 10285.5, "close_time": 1770944399999, "quote_volume": 1875.68389, "trades": 146, "taker_buy_base": 6811.3, "taker_buy_quote": 1243.25605 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.1807, "high": 0.182, "low": 0.1807, "close": 0.1815, "volume": 67057.3, "close_time": 1770947999999, "quote_volume": 12150.29416, "trades": 233, "taker_buy_base": 49595.7, "taker_buy_quote": 8985.07128 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.1817, "high": 0.1817, "low": 0.1806, "close": 0.1812, "volume": 62114.8, "close_time": 1770951599999, "quote_volume": 11252.16564, "trades": 268, "taker_buy_base": 20333.7, "taker_buy_quote": 3681.33147 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.181, "high": 0.1826, "low": 0.1806, "close": 0.1816, "volume": 10249.6, "close_time": 1770955199999, "quote_volume": 1864.51949, "trades": 97, "taker_buy_base": 5951.1, "taker_buy_quote": 1082.9028 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.1816, "high": 0.1816, "low": 0.1801, "close": 0.1808, "volume": 40101.8, "close_time": 1770958799999, "quote_volume": 7249.03145, "trades": 132, "taker_buy_base": 7081.6, "taker_buy_quote": 1281.20678 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.181, "high": 0.1814, "low": 0.1798, "close": 0.1799, "volume": 27125.9, "close_time": 1770962399999, "quote_volume": 4902.30067, "trades": 136, "taker_buy_base": 18980.6, "taker_buy_quote": 3431.84885 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.1802, "high": 0.1811, "low": 0.1794, "close": 0.1811, "volume": 24471.0, "close_time": 1770965999999, "quote_volume": 4400.43862, "trades": 103, "taker_buy_base": 16105.8, "taker_buy_quote": 2898.01069 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.1813, "high": 0.1818, "low": 0.1808, "close": 0.1812, "volume": 23164.6, "close_time": 1770969599999, "quote_volume": 4204.02732, "trades": 113, "taker_buy_base": 18859.9, "taker_buy_quote": 3422.45213 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.1812, "high": 0.1834, "low": 0.1812, "close": 0.1831, "volume": 4868.4, "close_time": 1770973199999, "quote_volume": 888.05549, "trades": 87, "taker_buy_base": 2547.1, "taker_buy_quote": 464.29419 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.183, "high": 0.1836, "low": 0.1818, "close": 0.1834, "volume": 34424.6, "close_time": 1770976799999, "quote_volume": 6285.31424, "trades": 194, "taker_buy_base": 19612.4, "taker_buy_quote": 3582.45336 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.1835, "high": 0.1874, "low": 0.1834, "close": 0.186, "volume": 71573.4, "close_time": 1770980399999, "quote_volume": 13312.11612, "trades": 419, "taker_buy_base": 41811.2, "taker_buy_quote": 7782.60336 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.1859, "high": 0.1869, "low": 0.1854, "close": 0.1862, "volume": 51721.3, "close_time": 1770983999999, "quote_volume": 9631.85791, "trades": 304, "taker_buy_base": 28189.6, "taker_buy_quote": 5250.28361 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.186, "high": 0.186, "low": 0.1844, "close": 0.1844, "volume": 19031.0, "close_time": 1770987599999, "quote_volume": 3520.975, "trades": 165, "taker_buy_base": 11909.7, "taker_buy_quote": 2203.62634 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.1844, "high": 0.1867, "low": 0.1838, "close": 0.1853, "volume": 43554.3, "close_time": 1770991199999, "quote_volume": 8073.63157, "trades": 428, "taker_buy_base": 23092.2, "taker_buy_quote": 4288.01036 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.1856, "high": 0.1874, "low": 0.1848, "close": 0.1862, "volume": 37775.7, "close_time": 1770994799999, "quote_volume": 7041.19979, "trades": 478, "taker_buy_base": 22063.2, "taker_buy_quote": 4115.63493 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.1865, "high": 0.1913, "low": 0.1862, "close": 0.1887, "volume": 89957.0, "close_time": 1770998399999, "quote_volume": 16987.04642, "trades": 629, "taker_buy_base": 52248.0, "taker_buy_quote": 9867.57578 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.1889, "high": 0.1922, "low": 0.1888, "close": 0.1911, "volume": 185483.5, "close_time": 1771001999999, "quote_volume": 35387.20135, "trades": 752, "taker_buy_base": 114031.6, "taker_buy_quote": 21769.62503 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.191, "high": 0.191, "low": 0.1898, "close": 0.1898, "volume": 59956.0, "close_time": 1771005599999, "quote_volume": 11410.94776, "trades": 244, "taker_buy_base": 33242.1, "taker_buy_quote": 6325.50089 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.1898, "high": 0.1898, "low": 0.1888, "close": 0.189, "volume": 55170.7, "close_time": 1771009199999, "quote_volume": 10439.05903, "trades": 288, "taker_buy_base": 11020.3, "taker_buy_quote": 2085.56558 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.1889, "high": 0.1894, "low": 0.1884, "close": 0.1891, "volume": 11029.5, "close_time": 1771012799999, "quote_volume": 2082.9104, "trades": 99, "taker_buy_base": 4278.4, "taker_buy_quote": 807.96372 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.1889, "high": 0.1892, "low": 0.1885, "close": 0.1888, "volume": 19472.4, "close_time": 1771016399999, "quote_volume": 3681.2151, "trades": 151, "taker_buy_base": 14366.5, "taker_buy_quote": 2716.88165 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.1889, "high": 0.1899, "low": 0.1889, "close": 0.1895, "volume": 41683.2, "close_time": 1771019999999, "quote_volume": 7891.15118, "trades": 277, "taker_buy_base": 24137.4, "taker_buy_quote": 4569.04181 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.1895, "high": 0.1898, "low": 0.1879, "close": 0.1881, "volume": 79102.0, "close_time": 1771023599999, "quote_volume": 14914.47635, "trades": 312, "taker_buy_base": 44982.9, "taker_buy_quote": 8483.3511 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.1884, "high": 0.189, "low": 0.1884, "close": 0.1885, "volume": 12800.9, "close_time": 1771027199999, "quote_volume": 2416.14196, "trades": 180, "taker_buy_base": 6494.7, "taker_buy_quote": 1226.60208 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.1886, "high": 0.1907, "low": 0.1884, "close": 0.1901, "volume": 85352.5, "close_time": 1771030799999, "quote_volume": 16187.33716, "trades": 442, "taker_buy_base": 69818.6, "taker_buy_quote": 13243.77406 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.19, "high": 0.1914, "low": 0.19, "close": 0.1909, "volume": 13106.5, "close_time": 1771034399999, "quote_volume": 2499.27947, "trades": 128, "taker_buy_base": 7374.7, "taker_buy_quote": 1407.62577 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.1909, "high": 0.1919, "low": 0.1905, "close": 0.1919, "volume": 28179.8, "close_time": 1771037999999, "quote_volume": 5393.75768, "trades": 192, "taker_buy_base": 15429.8, "taker_buy_quote": 2956.65392 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.1919, "high": 0.1946, "low": 0.1915, "close": 0.192, "volume": 100025.2, "close_time": 1771041599999, "quote_volume": 19326.16838, "trades": 409, "taker_buy_base": 31141.9, "taker_buy_quote": 6009.66839 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.1921, "high": 0.1928, "low": 0.1918, "close": 0.1921, "volume": 19181.7, "close_time": 1771045199999, "quote_volume": 3688.60594, "trades": 197, "taker_buy_base": 12261.8, "taker_buy_quote": 2357.66485 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.192, "high": 0.1927, "low": 0.1911, "close": 0.1911, "volume": 15033.8, "close_time": 1771048799999, "quote_volume": 2887.26541, "trades": 125, "taker_buy_base": 8675.6, "taker_buy_quote": 1667.11948 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.1913, "high": 0.1925, "low": 0.1909, "close": 0.1918, "volume": 10118.7, "close_time": 1771052399999, "quote_volume": 1937.49089, "trades": 103, "taker_buy_base": 1196.4, "taker_buy_quote": 229.22941 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.1918, "high": 0.1928, "low": 0.1916, "close": 0.1923, "volume": 31791.0, "close_time": 1771055999999, "quote_volume": 6108.42665, "trades": 204, "taker_buy_base": 12894.2, "taker_buy_quote": 2478.87649 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.1923, "high": 0.1948, "low": 0.1923, "close": 0.1943, "volume": 52660.3, "close_time": 1771059599999, "quote_volume": 10167.08058, "trades": 242, "taker_buy_base": 38338.6, "taker_buy_quote": 7396.36121 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.1943, "high": 0.1945, "low": 0.1939, "close": 0.1943, "volume": 6208.5, "close_time": 1771063199999, "quote_volume": 1204.99591, "trades": 78, "taker_buy_base": 2715.2, "taker_buy_quote": 527.32906 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.1939, "high": 0.1939, "low": 0.193, "close": 0.1934, "volume": 25696.1, "close_time": 1771066799999, "quote_volume": 4970.93087, "trades": 129, "taker_buy_base": 14380.8, "taker_buy_quote": 2782.66211 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.1935, "high": 0.1967, "low": 0.1932, "close": 0.1963, "volume": 209588.3, "close_time": 1771070399999, "quote_volume": 40972.55569, "trades": 777, "taker_buy_base": 119664.2, "taker_buy_quote": 23403.24852 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.1962, "high": 0.1969, "low": 0.193, "close": 0.193, "volume": 283051.9, "close_time": 1771073999999, "quote_volume": 55204.50373, "trades": 990, "taker_buy_base": 95532.8, "taker_buy_quote": 18603.67363 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.1931, "high": 0.1935, "low": 0.192, "close": 0.1928, "volume": 48790.4, "close_time": 1771077599999, "quote_volume": 9395.96145, "trades": 316, "taker_buy_base": 25399.6, "taker_buy_quote": 4895.73264 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.1928, "high": 0.1956, "low": 0.1927, "close": 0.1953, "volume": 53087.6, "close_time": 1771081199999, "quote_volume": 10294.31627, "trades": 215, "taker_buy_base": 36467.8, "taker_buy_quote": 7071.99769 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.1955, "high": 0.1955, "low": 0.1947, "close": 0.1952, "volume": 15498.5, "close_time": 1771084799999, "quote_volume": 3022.69171, "trades": 132, "taker_buy_base": 7355.6, "taker_buy_quote": 1435.00275 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.1954, "high": 0.1963, "low": 0.1946, "close": 0.1959, "volume": 20291.7, "close_time": 1771088399999, "quote_volume": 3966.64222, "trades": 174, "taker_buy_base": 13969.1, "taker_buy_quote": 2732.44546 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.196, "high": 0.1966, "low": 0.1951, "close": 0.1952, "volume": 15706.9, "close_time": 1771091999999, "quote_volume": 3076.02101, "trades": 152, "taker_buy_base": 4612.3, "taker_buy_quote": 904.36784 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.1954, "high": 0.1967, "low": 0.1951, "close": 0.1965, "volume": 30774.0, "close_time": 1771095599999, "quote_volume": 6034.96931, "trades": 186, "taker_buy_base": 17552.2, "taker_buy_quote": 3442.36091 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.1965, "high": 0.1976, "low": 0.1954, "close": 0.1972, "volume": 10751.0, "close_time": 1771099199999, "quote_volume": 2113.75745, "trades": 105, "taker_buy_base": 5646.8, "taker_buy_quote": 1111.52487 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.1973, "high": 0.1977, "low": 0.196, "close": 0.1967, "volume": 28945.0, "close_time": 1771102799999, "quote_volume": 5693.33873, "trades": 213, "taker_buy_base": 7918.1, "taker_buy_quote": 1559.41004 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.1966, "high": 0.1978, "low": 0.1954, "close": 0.1963, "volume": 56272.5, "close_time": 1771106399999, "quote_volume": 11068.05994, "trades": 308, "taker_buy_base": 27722.5, "taker_buy_quote": 5443.14424 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.1962, "high": 0.1972, "low": 0.1962, "close": 0.1965, "volume": 13941.9, "close_time": 1771109999999, "quote_volume": 2742.00408, "trades": 130, "taker_buy_base": 2178.7, "taker_buy_quote": 428.58079 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.1967, "high": 0.1969, "low": 0.1953, "close": 0.1957, "volume": 11237.9, "close_time": 1771113599999, "quote_volume": 2201.874, "trades": 138, "taker_buy_base": 5793.6, "taker_buy_quote": 1136.16459 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.1958, "high": 0.1963, "low": 0.1943, "close": 0.195, "volume": 37665.8, "close_time": 1771117199999, "quote_volume": 7352.13509, "trades": 246, "taker_buy_base": 19862.8, "taker_buy_quote": 3884.32111 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.1949, "high": 0.1963, "low": 0.1941, "close": 0.195, "volume": 58943.4, "close_time": 1771120799999, "quote_volume": 11473.3273, "trades": 316, "taker_buy_base": 27878.4, "taker_buy_quote": 5426.39003 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.195, "high": 0.1957, "low": 0.1932, "close": 0.1942, "volume": 25873.0, "close_time": 1771124399999, "quote_volume": 5042.91174, "trades": 197, "taker_buy_base": 11708.4, "taker_buy_quote": 2282.10847 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.1942, "high": 0.1944, "low": 0.191, "close": 0.1939, "volume": 133385.9, "close_time": 1771127999999, "quote_volume": 25715.25165, "trades": 467, "taker_buy_base": 42792.7, "taker_buy_quote": 8228.77206 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.1941, "high": 0.1954, "low": 0.1933, "close": 0.1938, "volume": 34946.0, "close_time": 1771131599999, "quote_volume": 6794.00211, "trades": 291, "taker_buy_base": 11382.7, "taker_buy_quote": 2214.00878 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.1939, "high": 0.1952, "low": 0.1937, "close": 0.1944, "volume": 28026.7, "close_time": 1771135199999, "quote_volume": 5458.16704, "trades": 156, "taker_buy_base": 17216.4, "taker_buy_quote": 3354.04098 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.1945, "high": 0.1948, "low": 0.1937, "close": 0.1941, "volume": 16427.6, "close_time": 1771138799999, "quote_volume": 3192.69334, "trades": 165, "taker_buy_base": 10197.6, "taker_buy_quote": 1981.91497 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.1943, "high": 0.1952, "low": 0.1941, "close": 0.1945, "volume": 11302.0, "close_time": 1771142399999, "quote_volume": 2197.521, "trades": 114, "taker_buy_base": 7124.2, "taker_buy_quote": 1385.09777 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.1946, "high": 0.1948, "low": 0.1912, "close": 0.1923, "volume": 69073.0, "close_time": 1771145999999, "quote_volume": 13307.80813, "trades": 217, "taker_buy_base": 22980.2, "taker_buy_quote": 4426.68548 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.1922, "high": 0.1935, "low": 0.1921, "close": 0.1927, "volume": 72700.6, "close_time": 1771149599999, "quote_volume": 14011.33074, "trades": 266, "taker_buy_base": 26757.3, "taker_buy_quote": 5161.3089 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.1925, "high": 0.1926, "low": 0.1905, "close": 0.1917, "volume": 90887.8, "close_time": 1771153199999, "quote_volume": 17366.31231, "trades": 354, "taker_buy_base": 47320.0, "taker_buy_quote": 9040.94132 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.1918, "high": 0.1922, "low": 0.1914, "close": 0.1914, "volume": 12698.7, "close_time": 1771156799999, "quote_volume": 2433.66888, "trades": 122, "taker_buy_base": 6506.7, "taker_buy_quote": 1247.15709 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.1915, "high": 0.1915, "low": 0.186, "close": 0.186, "volume": 112216.7, "close_time": 1771160399999, "quote_volume": 21184.85695, "trades": 879, "taker_buy_base": 61927.9, "taker_buy_quote": 11694.16681 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.1862, "high": 0.1879, "low": 0.1838, "close": 0.1842, "volume": 127952.8, "close_time": 1771163999999, "quote_volume": 23788.871, "trades": 936, "taker_buy_base": 61758.5, "taker_buy_quote": 11464.28103 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.1842, "high": 0.1864, "low": 0.1842, "close": 0.186, "volume": 25751.9, "close_time": 1771167599999, "quote_volume": 4769.6564, "trades": 307, "taker_buy_base": 16650.6, "taker_buy_quote": 3083.95157 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.186, "high": 0.1864, "low": 0.1851, "close": 0.1854, "volume": 12141.2, "close_time": 1771171199999, "quote_volume": 2254.94531, "trades": 125, "taker_buy_base": 9193.0, "taker_buy_quote": 1707.27264 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.1855, "high": 0.186, "low": 0.1838, "close": 0.1853, "volume": 53792.6, "close_time": 1771174799999, "quote_volume": 9970.81052, "trades": 255, "taker_buy_base": 24678.2, "taker_buy_quote": 4572.46298 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.1853, "high": 0.1856, "low": 0.1817, "close": 0.1835, "volume": 124075.6, "close_time": 1771178399999, "quote_volume": 22805.51358, "trades": 774, "taker_buy_base": 46976.5, "taker_buy_quote": 8636.45006 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.1834, "high": 0.1842, "low": 0.1817, "close": 0.1826, "volume": 103428.3, "close_time": 1771181999999, "quote_volume": 18911.92762, "trades": 645, "taker_buy_base": 54258.4, "taker_buy_quote": 9918.22932 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.1826, "high": 0.1836, "low": 0.1817, "close": 0.1826, "volume": 37801.9, "close_time": 1771185599999, "quote_volume": 6899.84006, "trades": 436, "taker_buy_base": 23977.2, "taker_buy_quote": 4378.70738 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.1825, "high": 0.1833, "low": 0.182, "close": 0.1832, "volume": 19043.2, "close_time": 1771189199999, "quote_volume": 3478.95055, "trades": 241, "taker_buy_base": 10247.0, "taker_buy_quote": 1872.6447 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.1831, "high": 0.184, "low": 0.1831, "close": 0.1838, "volume": 19511.3, "close_time": 1771192799999, "quote_volume": 3584.18778, "trades": 137, "taker_buy_base": 16688.0, "taker_buy_quote": 3065.80359 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.1836, "high": 0.1844, "low": 0.1834, "close": 0.184, "volume": 10493.6, "close_time": 1771196399999, "quote_volume": 1929.14856, "trades": 47, "taker_buy_base": 7617.3, "taker_buy_quote": 1400.17911 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.1841, "high": 0.1853, "low": 0.1828, "close": 0.1853, "volume": 27858.1, "close_time": 1771199999999, "quote_volume": 5121.64669, "trades": 159, "taker_buy_base": 11781.1, "taker_buy_quote": 2167.06321 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.1853, "high": 0.1881, "low": 0.1848, "close": 0.1871, "volume": 101789.5, "close_time": 1771203599999, "quote_volume": 19037.25875, "trades": 366, "taker_buy_base": 60367.7, "taker_buy_quote": 11285.07349 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.1869, "high": 0.1879, "low": 0.1855, "close": 0.1874, "volume": 17574.5, "close_time": 1771207199999, "quote_volume": 3287.52205, "trades": 180, "taker_buy_base": 9313.2, "taker_buy_quote": 1743.09922 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.187, "high": 0.1875, "low": 0.1859, "close": 0.1865, "volume": 26582.6, "close_time": 1771210799999, "quote_volume": 4959.17859, "trades": 199, "taker_buy_base": 19920.6, "taker_buy_quote": 3715.789 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.1865, "high": 0.1875, "low": 0.1859, "close": 0.1875, "volume": 35116.6, "close_time": 1771214399999, "quote_volume": 6557.98148, "trades": 162, "taker_buy_base": 17517.4, "taker_buy_quote": 3269.60006 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.1871, "high": 0.1881, "low": 0.1867, "close": 0.1878, "volume": 39278.3, "close_time": 1771217999999, "quote_volume": 7363.96129, "trades": 189, "taker_buy_base": 17835.9, "taker_buy_quote": 3344.65831 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.1879, "high": 0.1884, "low": 0.1848, "close": 0.1856, "volume": 24760.9, "close_time": 1771221599999, "quote_volume": 4617.60276, "trades": 161, "taker_buy_base": 14255.0, "taker_buy_quote": 2659.04945 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.1856, "high": 0.1866, "low": 0.185, "close": 0.1863, "volume": 8272.9, "close_time": 1771225199999, "quote_volume": 1535.56585, "trades": 95, "taker_buy_base": 4832.9, "taker_buy_quote": 897.30171 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.1861, "high": 0.1863, "low": 0.1849, "close": 0.1849, "volume": 20864.3, "close_time": 1771228799999, "quote_volume": 3871.15073, "trades": 130, "taker_buy_base": 9383.0, "taker_buy_quote": 1740.29923 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.1849, "high": 0.1858, "low": 0.1844, "close": 0.1849, "volume": 19062.5, "close_time": 1771232399999, "quote_volume": 3525.84303, "trades": 112, "taker_buy_base": 5747.1, "taker_buy_quote": 1063.56695 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.1849, "high": 0.1862, "low": 0.1848, "close": 0.1859, "volume": 18210.1, "close_time": 1771235999999, "quote_volume": 3375.79232, "trades": 127, "taker_buy_base": 11869.7, "taker_buy_quote": 2201.02819 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.1858, "high": 0.1862, "low": 0.1848, "close": 0.1849, "volume": 8357.1, "close_time": 1771239599999, "quote_volume": 1550.16677, "trades": 77, "taker_buy_base": 1440.6, "taker_buy_quote": 267.7642 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.185, "high": 0.1859, "low": 0.1828, "close": 0.1855, "volume": 32191.0, "close_time": 1771243199999, "quote_volume": 5949.69372, "trades": 153, "taker_buy_base": 21469.2, "taker_buy_quote": 3969.44116 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.1852, "high": 0.1882, "low": 0.185, "close": 0.1881, "volume": 37140.0, "close_time": 1771246799999, "quote_volume": 6950.9923, "trades": 182, "taker_buy_base": 26274.6, "taker_buy_quote": 4909.66272 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.1881, "high": 0.189, "low": 0.1847, "close": 0.1853, "volume": 110436.3, "close_time": 1771250399999, "quote_volume": 20582.59304, "trades": 350, "taker_buy_base": 67972.4, "taker_buy_quote": 12682.9416 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.1852, "high": 0.1868, "low": 0.1844, "close": 0.1859, "volume": 48933.5, "close_time": 1771253999999, "quote_volume": 9092.09559, "trades": 363, "taker_buy_base": 35263.9, "taker_buy_quote": 6558.94099 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.1858, "high": 0.1867, "low": 0.182, "close": 0.1828, "volume": 58321.4, "close_time": 1771257599999, "quote_volume": 10718.13903, "trades": 319, "taker_buy_base": 26886.1, "taker_buy_quote": 4926.74287 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.1828, "high": 0.1848, "low": 0.1828, "close": 0.1838, "volume": 93784.3, "close_time": 1771261199999, "quote_volume": 17232.70816, "trades": 393, "taker_buy_base": 45390.0, "taker_buy_quote": 8345.6456 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.1838, "high": 0.1848, "low": 0.1832, "close": 0.1841, "volume": 17652.0, "close_time": 1771264799999, "quote_volume": 3250.44973, "trades": 133, "taker_buy_base": 12477.6, "taker_buy_quote": 2299.03182 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.1839, "high": 0.1852, "low": 0.1839, "close": 0.1842, "volume": 12514.0, "close_time": 1771268399999, "quote_volume": 2311.94592, "trades": 121, "taker_buy_base": 8805.7, "taker_buy_quote": 1627.0095 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.1844, "high": 0.1853, "low": 0.1838, "close": 0.1848, "volume": 8002.5, "close_time": 1771271999999, "quote_volume": 1473.83486, "trades": 55, "taker_buy_base": 4856.0, "taker_buy_quote": 894.17063 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.1848, "high": 0.187, "low": 0.1842, "close": 0.1863, "volume": 33977.2, "close_time": 1771275599999, "quote_volume": 6310.78762, "trades": 106, "taker_buy_base": 19908.0, "taker_buy_quote": 3702.79008 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.1866, "high": 0.1884, "low": 0.186, "close": 0.1884, "volume": 51185.2, "close_time": 1771279199999, "quote_volume": 9596.82946, "trades": 145, "taker_buy_base": 29767.9, "taker_buy_quote": 5576.49894 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.1884, "high": 0.1885, "low": 0.1863, "close": 0.1868, "volume": 16459.9, "close_time": 1771282799999, "quote_volume": 3074.91908, "trades": 66, "taker_buy_base": 7853.5, "taker_buy_quote": 1468.73764 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.1867, "high": 0.1873, "low": 0.1866, "close": 0.1871, "volume": 6302.0, "close_time": 1771286399999, "quote_volume": 1178.02735, "trades": 53, "taker_buy_base": 3149.9, "taker_buy_quote": 588.95517 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.1872, "high": 0.1877, "low": 0.1864, "close": 0.1866, "volume": 13171.6, "close_time": 1771289999999, "quote_volume": 2465.03261, "trades": 199, "taker_buy_base": 8455.8, "taker_buy_quote": 1583.10577 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.1867, "high": 0.1875, "low": 0.1857, "close": 0.1858, "volume": 29583.8, "close_time": 1771293599999, "quote_volume": 5524.25414, "trades": 248, "taker_buy_base": 9202.1, "taker_buy_quote": 1719.89653 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.1859, "high": 0.1872, "low": 0.1849, "close": 0.1867, "volume": 21582.5, "close_time": 1771297199999, "quote_volume": 4008.18486, "trades": 135, "taker_buy_base": 8694.4, "taker_buy_quote": 1616.41576 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.1862, "high": 0.1862, "low": 0.1856, "close": 0.1857, "volume": 862.5, "close_time": 1771300799999, "quote_volume": 160.3726, "trades": 23, "taker_buy_base": 150.0, "taker_buy_quote": 27.861 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.1851, "high": 0.1858, "low": 0.1844, "close": 0.1845, "volume": 52521.9, "close_time": 1771304399999, "quote_volume": 9715.72103, "trades": 137, "taker_buy_base": 27982.2, "taker_buy_quote": 5181.99169 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.1842, "high": 0.1844, "low": 0.1823, "close": 0.1832, "volume": 38763.9, "close_time": 1771307999999, "quote_volume": 7104.10498, "trades": 221, "taker_buy_base": 23841.7, "taker_buy_quote": 4367.52892 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.1835, "high": 0.1838, "low": 0.1834, "close": 0.1835, "volume": 7085.6, "close_time": 1771311599999, "quote_volume": 1300.20017, "trades": 35, "taker_buy_base": 1366.8, "taker_buy_quote": 250.93779 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.1835, "high": 0.1839, "low": 0.1829, "close": 0.1837, "volume": 46949.1, "close_time": 1771315199999, "quote_volume": 8620.45627, "trades": 116, "taker_buy_base": 24956.2, "taker_buy_quote": 4581.92382 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.1835, "high": 0.1838, "low": 0.1825, "close": 0.1827, "volume": 4927.3, "close_time": 1771318799999, "quote_volume": 902.71331, "trades": 50, "taker_buy_base": 2624.5, "taker_buy_quote": 481.29727 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.1826, "high": 0.1828, "low": 0.1819, "close": 0.1822, "volume": 47839.7, "close_time": 1771322399999, "quote_volume": 8714.35581, "trades": 99, "taker_buy_base": 25832.9, "taker_buy_quote": 4706.73901 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.182, "high": 0.1826, "low": 0.1809, "close": 0.1812, "volume": 28140.9, "close_time": 1771325999999, "quote_volume": 5118.64305, "trades": 113, "taker_buy_base": 22769.9, "taker_buy_quote": 4143.20515 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.1813, "high": 0.1837, "low": 0.1813, "close": 0.1834, "volume": 22178.2, "close_time": 1771329599999, "quote_volume": 4049.79286, "trades": 180, "taker_buy_base": 14642.2, "taker_buy_quote": 2675.46817 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.1834, "high": 0.1845, "low": 0.183, "close": 0.1832, "volume": 19953.5, "close_time": 1771333199999, "quote_volume": 3667.42868, "trades": 120, "taker_buy_base": 11379.5, "taker_buy_quote": 2092.68605 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.1832, "high": 0.1846, "low": 0.183, "close": 0.1844, "volume": 19339.8, "close_time": 1771336799999, "quote_volume": 3560.80167, "trades": 103, "taker_buy_base": 8091.0, "taker_buy_quote": 1490.7049 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.1838, "high": 0.1845, "low": 0.1798, "close": 0.1806, "volume": 99172.0, "close_time": 1771340399999, "quote_volume": 18002.33442, "trades": 405, "taker_buy_base": 52042.1, "taker_buy_quote": 9448.32199 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.1805, "high": 0.1827, "low": 0.1803, "close": 0.1824, "volume": 84241.1, "close_time": 1771343999999, "quote_volume": 15282.20901, "trades": 326, "taker_buy_base": 38883.3, "taker_buy_quote": 7062.64185 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.1824, "high": 0.1854, "low": 0.1824, "close": 0.1831, "volume": 65383.7, "close_time": 1771347599999, "quote_volume": 12051.73973, "trades": 312, "taker_buy_base": 30677.8, "taker_buy_quote": 5657.64548 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.183, "high": 0.1833, "low": 0.1808, "close": 0.1818, "volume": 33705.0, "close_time": 1771351199999, "quote_volume": 6127.44146, "trades": 247, "taker_buy_base": 11526.0, "taker_buy_quote": 2091.89915 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.1818, "high": 0.1858, "low": 0.1817, "close": 0.1848, "volume": 65595.6, "close_time": 1771354799999, "quote_volume": 12056.977, "trades": 191, "taker_buy_base": 49408.1, "taker_buy_quote": 9074.36812 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.1848, "high": 0.1849, "low": 0.1832, "close": 0.1832, "volume": 12257.8, "close_time": 1771358399999, "quote_volume": 2258.03746, "trades": 116, "taker_buy_base": 3132.4, "taker_buy_quote": 576.02423 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.183, "high": 0.1831, "low": 0.1815, "close": 0.1821, "volume": 43936.2, "close_time": 1771361999999, "quote_volume": 7991.79859, "trades": 108, "taker_buy_base": 4320.7, "taker_buy_quote": 786.24834 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.1822, "high": 0.183, "low": 0.182, "close": 0.1825, "volume": 11925.0, "close_time": 1771365599999, "quote_volume": 2175.28066, "trades": 74, "taker_buy_base": 3866.8, "taker_buy_quote": 705.49112 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.1826, "high": 0.1828, "low": 0.1819, "close": 0.1819, "volume": 15769.5, "close_time": 1771369199999, "quote_volume": 2875.01081, "trades": 145, "taker_buy_base": 3921.7, "taker_buy_quote": 714.76451 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.1818, "high": 0.1825, "low": 0.1816, "close": 0.1824, "volume": 10652.8, "close_time": 1771372799999, "quote_volume": 1938.49561, "trades": 60, "taker_buy_base": 8454.9, "taker_buy_quote": 1538.47617 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.1825, "high": 0.1825, "low": 0.1807, "close": 0.1808, "volume": 6982.3, "close_time": 1771376399999, "quote_volume": 1268.34274, "trades": 49, "taker_buy_base": 2591.3, "taker_buy_quote": 470.52746 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.1808, "high": 0.1811, "low": 0.1799, "close": 0.181, "volume": 27675.9, "close_time": 1771379999999, "quote_volume": 4992.99738, "trades": 114, "taker_buy_base": 12722.2, "taker_buy_quote": 2295.64675 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.1811, "high": 0.1822, "low": 0.1802, "close": 0.1822, "volume": 27625.8, "close_time": 1771383599999, "quote_volume": 4990.7075, "trades": 90, "taker_buy_base": 7132.7, "taker_buy_quote": 1289.5895 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.1821, "high": 0.1829, "low": 0.182, "close": 0.1825, "volume": 9722.8, "close_time": 1771387199999, "quote_volume": 1774.3928, "trades": 83, "taker_buy_base": 5728.1, "taker_buy_quote": 1045.87726 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.1824, "high": 0.1829, "low": 0.1821, "close": 0.1824, "volume": 28997.4, "close_time": 1771390799999, "quote_volume": 5291.02795, "trades": 97, "taker_buy_base": 17133.3, "taker_buy_quote": 3128.11205 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.1823, "high": 0.1823, "low": 0.1815, "close": 0.1821, "volume": 3689.9, "close_time": 1771394399999, "quote_volume": 671.04807, "trades": 46, "taker_buy_base": 1676.5, "taker_buy_quote": 304.87506 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.182, "high": 0.1822, "low": 0.1816, "close": 0.1816, "volume": 10697.2, "close_time": 1771397999999, "quote_volume": 1945.66457, "trades": 70, "taker_buy_base": 7479.0, "taker_buy_quote": 1360.50739 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.1816, "high": 0.1823, "low": 0.1811, "close": 0.1821, "volume": 41076.1, "close_time": 1771401599999, "quote_volume": 7462.37247, "trades": 148, "taker_buy_base": 20846.1, "taker_buy_quote": 3789.52709 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.182, "high": 0.1823, "low": 0.1813, "close": 0.1814, "volume": 10215.1, "close_time": 1771405199999, "quote_volume": 1858.15486, "trades": 56, "taker_buy_base": 4401.4, "taker_buy_quote": 800.52371 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.1813, "high": 0.1824, "low": 0.1813, "close": 0.182, "volume": 7684.6, "close_time": 1771408799999, "quote_volume": 1396.95749, "trades": 52, "taker_buy_base": 6206.0, "taker_buy_quote": 1128.50175 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.182, "high": 0.182, "low": 0.1807, "close": 0.1808, "volume": 3840.7, "close_time": 1771412399999, "quote_volume": 696.35667, "trades": 34, "taker_buy_base": 1412.4, "taker_buy_quote": 256.24082 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.1808, "high": 0.1808, "low": 0.179, "close": 0.18, "volume": 15939.3, "close_time": 1771415999999, "quote_volume": 2869.33716, "trades": 74, "taker_buy_base": 8085.1, "taker_buy_quote": 1455.63942 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.1799, "high": 0.1804, "low": 0.179, "close": 0.1794, "volume": 8450.7, "close_time": 1771419599999, "quote_volume": 1518.31469, "trades": 102, "taker_buy_base": 3666.6, "taker_buy_quote": 658.83642 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.1791, "high": 0.1792, "low": 0.1777, "close": 0.1781, "volume": 56942.7, "close_time": 1771423199999, "quote_volume": 10153.32326, "trades": 274, "taker_buy_base": 29819.2, "taker_buy_quote": 5321.27692 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.1783, "high": 0.1791, "low": 0.1771, "close": 0.1784, "volume": 60420.0, "close_time": 1771426799999, "quote_volume": 10765.60517, "trades": 444, "taker_buy_base": 33694.5, "taker_buy_quote": 6005.83166 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.1784, "high": 0.1807, "low": 0.1783, "close": 0.1791, "volume": 40128.9, "close_time": 1771430399999, "quote_volume": 7208.47395, "trades": 207, "taker_buy_base": 22494.5, "taker_buy_quote": 4040.99177 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.1791, "high": 0.1791, "low": 0.177, "close": 0.1773, "volume": 30486.6, "close_time": 1771433999999, "quote_volume": 5421.42321, "trades": 212, "taker_buy_base": 11544.6, "taker_buy_quote": 2051.47385 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.1773, "high": 0.1787, "low": 0.1769, "close": 0.1771, "volume": 28367.1, "close_time": 1771437599999, "quote_volume": 5031.50915, "trades": 167, "taker_buy_base": 15988.8, "taker_buy_quote": 2836.08426 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.177, "high": 0.1771, "low": 0.1744, "close": 0.1749, "volume": 66727.5, "close_time": 1771441199999, "quote_volume": 11699.90879, "trades": 352, "taker_buy_base": 28440.2, "taker_buy_quote": 4993.11318 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.1747, "high": 0.1755, "low": 0.1726, "close": 0.1736, "volume": 86214.8, "close_time": 1771444799999, "quote_volume": 14997.36321, "trades": 448, "taker_buy_base": 33038.4, "taker_buy_quote": 5751.35569 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.1734, "high": 0.1747, "low": 0.1732, "close": 0.174, "volume": 14882.4, "close_time": 1771448399999, "quote_volume": 2587.63993, "trades": 113, "taker_buy_base": 6848.1, "taker_buy_quote": 1191.27508 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.1735, "high": 0.1736, "low": 0.1723, "close": 0.1727, "volume": 17408.2, "close_time": 1771451999999, "quote_volume": 3009.67269, "trades": 89, "taker_buy_base": 4685.9, "taker_buy_quote": 811.2591 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.1726, "high": 0.1735, "low": 0.1717, "close": 0.1729, "volume": 63967.2, "close_time": 1771455599999, "quote_volume": 11039.27314, "trades": 282, "taker_buy_base": 29039.5, "taker_buy_quote": 5019.74482 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.1729, "high": 0.1731, "low": 0.172, "close": 0.1725, "volume": 38997.7, "close_time": 1771459199999, "quote_volume": 6730.79085, "trades": 288, "taker_buy_base": 26836.3, "taker_buy_quote": 4630.47917 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.1727, "high": 0.1727, "low": 0.1713, "close": 0.1713, "volume": 37796.4, "close_time": 1771462799999, "quote_volume": 6493.97238, "trades": 127, "taker_buy_base": 7592.1, "taker_buy_quote": 1303.98251 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.1716, "high": 0.1736, "low": 0.1716, "close": 0.1735, "volume": 64779.3, "close_time": 1771466399999, "quote_volume": 11201.7685, "trades": 410, "taker_buy_base": 47985.0, "taker_buy_quote": 8293.82383 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.1737, "high": 0.1745, "low": 0.1735, "close": 0.1743, "volume": 35699.1, "close_time": 1771469999999, "quote_volume": 6216.6065, "trades": 161, "taker_buy_base": 15380.9, "taker_buy_quote": 2679.09193 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.1742, "high": 0.1744, "low": 0.1734, "close": 0.1736, "volume": 25711.1, "close_time": 1771473599999, "quote_volume": 4469.82245, "trades": 124, "taker_buy_base": 11719.5, "taker_buy_quote": 2038.80688 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.1736, "high": 0.1742, "low": 0.1734, "close": 0.1734, "volume": 5557.8, "close_time": 1771477199999, "quote_volume": 966.72733, "trades": 43, "taker_buy_base": 946.8, "taker_buy_quote": 164.5439 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.1735, "high": 0.1735, "low": 0.171, "close": 0.1722, "volume": 164320.9, "close_time": 1771480799999, "quote_volume": 28267.88597, "trades": 542, "taker_buy_base": 56569.1, "taker_buy_quote": 9715.71425 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.1723, "high": 0.1728, "low": 0.1719, "close": 0.1726, "volume": 26112.0, "close_time": 1771484399999, "quote_volume": 4500.77694, "trades": 134, "taker_buy_base": 8507.9, "taker_buy_quote": 1466.35247 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.1725, "high": 0.1725, "low": 0.1713, "close": 0.1717, "volume": 19104.0, "close_time": 1771487999999, "quote_volume": 3282.97908, "trades": 149, "taker_buy_base": 10452.8, "taker_buy_quote": 1796.4566 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.1717, "high": 0.1717, "low": 0.1687, "close": 0.1694, "volume": 107471.2, "close_time": 1771491599999, "quote_volume": 18251.54295, "trades": 374, "taker_buy_base": 64876.0, "taker_buy_quote": 11018.13023 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.1695, "high": 0.1708, "low": 0.1694, "close": 0.17, "volume": 48949.9, "close_time": 1771495199999, "quote_volume": 8338.55929, "trades": 240, "taker_buy_base": 38157.1, "taker_buy_quote": 6503.97397 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.17, "high": 0.1703, "low": 0.1692, "close": 0.1694, "volume": 41060.5, "close_time": 1771498799999, "quote_volume": 6964.34569, "trades": 237, "taker_buy_base": 12018.5, "taker_buy_quote": 2039.01299 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.1694, "high": 0.1699, "low": 0.1691, "close": 0.1693, "volume": 20494.0, "close_time": 1771502399999, "quote_volume": 3473.3113, "trades": 95, "taker_buy_base": 8326.0, "taker_buy_quote": 1410.16217 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.1693, "high": 0.1695, "low": 0.1687, "close": 0.1687, "volume": 23739.8, "close_time": 1771505999999, "quote_volume": 4018.56153, "trades": 102, "taker_buy_base": 14499.1, "taker_buy_quote": 2455.75648 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.1686, "high": 0.1686, "low": 0.164, "close": 0.1656, "volume": 147064.5, "close_time": 1771509599999, "quote_volume": 24426.7627, "trades": 586, "taker_buy_base": 69290.1, "taker_buy_quote": 11499.07515 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.1657, "high": 0.1675, "low": 0.1652, "close": 0.1666, "volume": 73474.1, "close_time": 1771513199999, "quote_volume": 12226.02915, "trades": 306, "taker_buy_base": 46641.6, "taker_buy_quote": 7767.65202 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.1665, "high": 0.1673, "low": 0.1647, "close": 0.1651, "volume": 99071.8, "close_time": 1771516799999, "quote_volume": 16412.56925, "trades": 554, "taker_buy_base": 38968.2, "taker_buy_quote": 6463.14355 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.1651, "high": 0.1661, "low": 0.1641, "close": 0.1654, "volume": 103847.2, "close_time": 1771520399999, "quote_volume": 17146.16656, "trades": 346, "taker_buy_base": 67882.2, "taker_buy_quote": 11215.98251 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.1655, "high": 0.1675, "low": 0.1647, "close": 0.1658, "volume": 30728.1, "close_time": 1771523999999, "quote_volume": 5107.86977, "trades": 163, "taker_buy_base": 18225.2, "taker_buy_quote": 3029.21636 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.166, "high": 0.1676, "low": 0.1658, "close": 0.1672, "volume": 60790.1, "close_time": 1771527599999, "quote_volume": 10126.86779, "trades": 202, "taker_buy_base": 29624.8, "taker_buy_quote": 4939.22334 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.1672, "high": 0.1678, "low": 0.166, "close": 0.1674, "volume": 21500.7, "close_time": 1771531199999, "quote_volume": 3585.74853, "trades": 126, "taker_buy_base": 9318.6, "taker_buy_quote": 1556.97396 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.1675, "high": 0.1687, "low": 0.1673, "close": 0.1678, "volume": 56648.4, "close_time": 1771534799999, "quote_volume": 9516.03966, "trades": 202, "taker_buy_base": 33547.0, "taker_buy_quote": 5635.98935 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.1679, "high": 0.1684, "low": 0.1678, "close": 0.1679, "volume": 12616.3, "close_time": 1771538399999, "quote_volume": 2121.53846, "trades": 41, "taker_buy_base": 4612.4, "taker_buy_quote": 774.73236 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.168, "high": 0.1691, "low": 0.1677, "close": 0.1691, "volume": 4450.3, "close_time": 1771541999999, "quote_volume": 749.22751, "trades": 53, "taker_buy_base": 1935.7, "taker_buy_quote": 326.67142 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.1689, "high": 0.1711, "low": 0.1689, "close": 0.171, "volume": 34408.0, "close_time": 1771545599999, "quote_volume": 5858.53065, "trades": 86, "taker_buy_base": 8024.8, "taker_buy_quote": 1368.83034 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.1708, "high": 0.1725, "low": 0.1707, "close": 0.1721, "volume": 25149.4, "close_time": 1771549199999, "quote_volume": 4325.27476, "trades": 119, "taker_buy_base": 12712.4, "taker_buy_quote": 2186.56428 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.1723, "high": 0.1738, "low": 0.1722, "close": 0.1733, "volume": 22691.2, "close_time": 1771552799999, "quote_volume": 3930.20658, "trades": 95, "taker_buy_base": 16161.4, "taker_buy_quote": 2801.02752 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.1732, "high": 0.1732, "low": 0.1721, "close": 0.1723, "volume": 85821.5, "close_time": 1771556399999, "quote_volume": 14806.39832, "trades": 176, "taker_buy_base": 39557.0, "taker_buy_quote": 6830.54255 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.1724, "high": 0.1752, "low": 0.1721, "close": 0.1745, "volume": 78835.2, "close_time": 1771559999999, "quote_volume": 13732.65904, "trades": 272, "taker_buy_base": 68284.3, "taker_buy_quote": 11890.57269 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.1744, "high": 0.1752, "low": 0.1732, "close": 0.1746, "volume": 65437.4, "close_time": 1771563599999, "quote_volume": 11389.0578, "trades": 252, "taker_buy_base": 37032.3, "taker_buy_quote": 6442.86017 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.1748, "high": 0.1758, "low": 0.174, "close": 0.1749, "volume": 29793.3, "close_time": 1771567199999, "quote_volume": 5214.4792, "trades": 106, "taker_buy_base": 14507.6, "taker_buy_quote": 2539.61387 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.1748, "high": 0.1748, "low": 0.1734, "close": 0.1739, "volume": 80286.6, "close_time": 1771570799999, "quote_volume": 13960.36523, "trades": 193, "taker_buy_base": 13019.8, "taker_buy_quote": 2263.02191 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.174, "high": 0.1741, "low": 0.1727, "close": 0.173, "volume": 18588.5, "close_time": 1771574399999, "quote_volume": 3224.39171, "trades": 207, "taker_buy_base": 10013.6, "taker_buy_quote": 1737.63015 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.173, "high": 0.1744, "low": 0.173, "close": 0.1737, "volume": 21944.3, "close_time": 1771577999999, "quote_volume": 3809.45285, "trades": 168, "taker_buy_base": 10233.5, "taker_buy_quote": 1776.66584 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.1737, "high": 0.1749, "low": 0.1737, "close": 0.1742, "volume": 14853.7, "close_time": 1771581599999, "quote_volume": 2590.56215, "trades": 123, "taker_buy_base": 10197.7, "taker_buy_quote": 1780.02415 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.1742, "high": 0.1748, "low": 0.1735, "close": 0.1737, "volume": 16739.0, "close_time": 1771585199999, "quote_volume": 2916.59448, "trades": 140, "taker_buy_base": 5404.2, "taker_buy_quote": 942.10442 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.1736, "high": 0.1736, "low": 0.1719, "close": 0.172, "volume": 34265.6, "close_time": 1771588799999, "quote_volume": 5914.92409, "trades": 229, "taker_buy_base": 7074.2, "taker_buy_quote": 1220.69215 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.1721, "high": 0.1726, "low": 0.1713, "close": 0.1718, "volume": 85964.9, "close_time": 1771592399999, "quote_volume": 14780.84077, "trades": 182, "taker_buy_base": 50553.7, "taker_buy_quote": 8696.81288 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.1716, "high": 0.1716, "low": 0.1679, "close": 0.1695, "volume": 49586.2, "close_time": 1771595999999, "quote_volume": 8422.31763, "trades": 335, "taker_buy_base": 21452.3, "taker_buy_quote": 3638.47844 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.1693, "high": 0.1722, "low": 0.1693, "close": 0.1712, "volume": 94509.6, "close_time": 1771599599999, "quote_volume": 16169.5334, "trades": 284, "taker_buy_base": 25544.7, "taker_buy_quote": 4367.3984 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.1713, "high": 0.1746, "low": 0.1712, "close": 0.1746, "volume": 339614.2, "close_time": 1771603199999, "quote_volume": 58774.44333, "trades": 685, "taker_buy_base": 170353.6, "taker_buy_quote": 29497.4235 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.1746, "high": 0.1756, "low": 0.1738, "close": 0.1748, "volume": 211983.4, "close_time": 1771606799999, "quote_volume": 37057.79989, "trades": 397, "taker_buy_base": 108128.2, "taker_buy_quote": 18915.51028 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.1747, "high": 0.1756, "low": 0.1723, "close": 0.1754, "volume": 225787.4, "close_time": 1771610399999, "quote_volume": 39218.90469, "trades": 535, "taker_buy_base": 103390.1, "taker_buy_quote": 17969.86704 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.1757, "high": 0.1765, "low": 0.1748, "close": 0.1759, "volume": 112991.4, "close_time": 1771613999999, "quote_volume": 19835.56725, "trades": 414, "taker_buy_base": 58621.4, "taker_buy_quote": 10296.28012 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.1759, "high": 0.1761, "low": 0.1745, "close": 0.1749, "volume": 34240.7, "close_time": 1771617599999, "quote_volume": 6000.51107, "trades": 118, "taker_buy_base": 11215.0, "taker_buy_quote": 1966.32236 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.175, "high": 0.1756, "low": 0.1743, "close": 0.175, "volume": 12335.6, "close_time": 1771621199999, "quote_volume": 2159.27194, "trades": 74, "taker_buy_base": 4984.0, "taker_buy_quote": 873.39349 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.1752, "high": 0.1752, "low": 0.1747, "close": 0.1751, "volume": 6519.6, "close_time": 1771624799999, "quote_volume": 1141.18976, "trades": 43, "taker_buy_base": 3798.5, "taker_buy_quote": 664.85841 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.175, "high": 0.175, "low": 0.1744, "close": 0.175, "volume": 19947.7, "close_time": 1771628399999, "quote_volume": 3484.78032, "trades": 76, "taker_buy_base": 7622.4, "taker_buy_quote": 1332.30534 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.175, "high": 0.175, "low": 0.1746, "close": 0.1746, "volume": 1738.9, "close_time": 1771631999999, "quote_volume": 303.82, "trades": 12, "taker_buy_base": 301.2, "taker_buy_quote": 52.67988 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.1748, "high": 0.1748, "low": 0.1743, "close": 0.1744, "volume": 6709.0, "close_time": 1771635599999, "quote_volume": 1171.36594, "trades": 43, "taker_buy_base": 1305.9, "taker_buy_quote": 228.07184 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.1745, "high": 0.1762, "low": 0.1745, "close": 0.176, "volume": 73969.1, "close_time": 1771639199999, "quote_volume": 13004.16773, "trades": 187, "taker_buy_base": 45642.7, "taker_buy_quote": 8025.51083 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.176, "high": 0.1774, "low": 0.1757, "close": 0.177, "volume": 43687.4, "close_time": 1771642799999, "quote_volume": 7719.0314, "trades": 99, "taker_buy_base": 26293.3, "taker_buy_quote": 4644.02771 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.1771, "high": 0.1772, "low": 0.1763, "close": 0.1768, "volume": 36348.1, "close_time": 1771646399999, "quote_volume": 6425.72532, "trades": 131, "taker_buy_base": 18281.8, "taker_buy_quote": 3229.5599 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.1769, "high": 0.1773, "low": 0.1763, "close": 0.1768, "volume": 20403.3, "close_time": 1771649999999, "quote_volume": 3606.65674, "trades": 70, "taker_buy_base": 10176.5, "taker_buy_quote": 1797.76686 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.1768, "high": 0.1771, "low": 0.1763, "close": 0.1765, "volume": 40540.7, "close_time": 1771653599999, "quote_volume": 7160.3178, "trades": 97, "taker_buy_base": 31047.6, "taker_buy_quote": 5482.60934 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.1763, "high": 0.1766, "low": 0.1753, "close": 0.1754, "volume": 45282.8, "close_time": 1771657199999, "quote_volume": 7971.86768, "trades": 136, "taker_buy_base": 12675.2, "taker_buy_quote": 2230.94995 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.1752, "high": 0.1767, "low": 0.1751, "close": 0.1765, "volume": 28799.9, "close_time": 1771660799999, "quote_volume": 5070.63527, "trades": 119, "taker_buy_base": 21276.3, "taker_buy_quote": 3746.62952 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.1766, "high": 0.1777, "low": 0.1762, "close": 0.1777, "volume": 23325.9, "close_time": 1771664399999, "quote_volume": 4125.46909, "trades": 106, "taker_buy_base": 16302.4, "taker_buy_quote": 2885.96707 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.1775, "high": 0.1785, "low": 0.1762, "close": 0.1777, "volume": 164737.6, "close_time": 1771667999999, "quote_volume": 29197.09021, "trades": 342, "taker_buy_base": 73468.8, "taker_buy_quote": 13051.31678 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.1777, "high": 0.1784, "low": 0.1777, "close": 0.1783, "volume": 33723.1, "close_time": 1771671599999, "quote_volume": 6007.73374, "trades": 78, "taker_buy_base": 26560.4, "taker_buy_quote": 4731.87762 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.1783, "high": 0.1791, "low": 0.178, "close": 0.1788, "volume": 105494.9, "close_time": 1771675199999, "quote_volume": 18846.4205, "trades": 276, "taker_buy_base": 60079.6, "taker_buy_quote": 10733.79266 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.179, "high": 0.179, "low": 0.1774, "close": 0.1776, "volume": 77613.0, "close_time": 1771678799999, "quote_volume": 13816.27593, "trades": 119, "taker_buy_base": 40876.2, "taker_buy_quote": 7269.5748 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.1776, "high": 0.1793, "low": 0.1772, "close": 0.1793, "volume": 92208.4, "close_time": 1771682399999, "quote_volume": 16435.15349, "trades": 195, "taker_buy_base": 72758.5, "taker_buy_quote": 12966.97052 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.1792, "high": 0.1811, "low": 0.1785, "close": 0.1796, "volume": 250371.9, "close_time": 1771685999999, "quote_volume": 45002.72163, "trades": 642, "taker_buy_base": 136667.1, "taker_buy_quote": 24579.70275 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.1796, "high": 0.1803, "low": 0.1785, "close": 0.1789, "volume": 111562.3, "close_time": 1771689599999, "quote_volume": 19998.29745, "trades": 263, "taker_buy_base": 21706.9, "taker_buy_quote": 3895.50937 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.1788, "high": 0.1789, "low": 0.1773, "close": 0.1779, "volume": 35253.7, "close_time": 1771693199999, "quote_volume": 6281.5744, "trades": 127, "taker_buy_base": 14034.2, "taker_buy_quote": 2499.61585 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.1776, "high": 0.1779, "low": 0.1766, "close": 0.1769, "volume": 80790.9, "close_time": 1771696799999, "quote_volume": 14299.09668, "trades": 185, "taker_buy_base": 27230.6, "taker_buy_quote": 4819.63441 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.177, "high": 0.1774, "low": 0.1769, "close": 0.1772, "volume": 9958.6, "close_time": 1771700399999, "quote_volume": 1763.81989, "trades": 31, "taker_buy_base": 1942.0, "taker_buy_quote": 344.07126 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.1773, "high": 0.1774, "low": 0.1768, "close": 0.1769, "volume": 15740.1, "close_time": 1771703999999, "quote_volume": 2787.72793, "trades": 40, "taker_buy_base": 13864.0, "taker_buy_quote": 2455.40192 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.1767, "high": 0.177, "low": 0.1753, "close": 0.1753, "volume": 42834.4, "close_time": 1771707599999, "quote_volume": 7534.89445, "trades": 104, "taker_buy_base": 8257.9, "taker_buy_quote": 1453.74011 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.1754, "high": 0.1764, "low": 0.1749, "close": 0.1763, "volume": 58295.2, "close_time": 1771711199999, "quote_volume": 10246.30241, "trades": 164, "taker_buy_base": 49064.5, "taker_buy_quote": 8625.3956 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.1764, "high": 0.1765, "low": 0.1753, "close": 0.1755, "volume": 22635.2, "close_time": 1771714799999, "quote_volume": 3981.89168, "trades": 80, "taker_buy_base": 9199.7, "taker_buy_quote": 1620.05623 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.1753, "high": 0.1761, "low": 0.1751, "close": 0.1756, "volume": 26766.6, "close_time": 1771718399999, "quote_volume": 4697.2712, "trades": 89, "taker_buy_base": 8167.6, "taker_buy_quote": 1434.86045 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.1755, "high": 0.1755, "low": 0.1728, "close": 0.1738, "volume": 30732.5, "close_time": 1771721999999, "quote_volume": 5348.12852, "trades": 133, "taker_buy_base": 15100.8, "taker_buy_quote": 2620.50115 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.1737, "high": 0.1739, "low": 0.1734, "close": 0.1734, "volume": 14242.3, "close_time": 1771725599999, "quote_volume": 2472.42451, "trades": 59, "taker_buy_base": 4189.5, "taker_buy_quote": 727.1001 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.1734, "high": 0.1741, "low": 0.1713, "close": 0.1713, "volume": 129358.9, "close_time": 1771729199999, "quote_volume": 22304.29441, "trades": 304, "taker_buy_base": 34846.5, "taker_buy_quote": 6038.02312 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.1717, "high": 0.1722, "low": 0.1697, "close": 0.1708, "volume": 192169.2, "close_time": 1771732799999, "quote_volume": 32740.94385, "trades": 336, "taker_buy_base": 57663.9, "taker_buy_quote": 9839.40658 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.1708, "high": 0.1708, "low": 0.1691, "close": 0.1698, "volume": 422036.1, "close_time": 1771736399999, "quote_volume": 71676.82727, "trades": 363, "taker_buy_base": 89299.5, "taker_buy_quote": 15166.52429 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.1697, "high": 0.1697, "low": 0.1687, "close": 0.1687, "volume": 36227.1, "close_time": 1771739999999, "quote_volume": 6142.24684, "trades": 70, "taker_buy_base": 26424.6, "taker_buy_quote": 4481.54082 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.1689, "high": 0.1698, "low": 0.1683, "close": 0.1695, "volume": 183457.7, "close_time": 1771743599999, "quote_volume": 31023.8109, "trades": 323, "taker_buy_base": 128750.8, "taker_buy_quote": 21770.31246 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.1695, "high": 0.1701, "low": 0.1693, "close": 0.1699, "volume": 28803.6, "close_time": 1771747199999, "quote_volume": 4893.27421, "trades": 58, "taker_buy_base": 9247.1, "taker_buy_quote": 1570.72279 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.1699, "high": 0.1699, "low": 0.1683, "close": 0.1687, "volume": 48676.0, "close_time": 1771750799999, "quote_volume": 8227.8383, "trades": 95, "taker_buy_base": 21420.9, "taker_buy_quote": 3617.57289 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.1686, "high": 0.1698, "low": 0.1683, "close": 0.1687, "volume": 501127.2, "close_time": 1771754399999, "quote_volume": 84665.0597, "trades": 511, "taker_buy_base": 183004.1, "taker_buy_quote": 30908.01165 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.1687, "high": 0.1694, "low": 0.1687, "close": 0.1687, "volume": 32412.9, "close_time": 1771757999999, "quote_volume": 5482.71524, "trades": 122, "taker_buy_base": 17883.7, "taker_buy_quote": 3025.64807 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.1687, "high": 0.1693, "low": 0.1684, "close": 0.169, "volume": 123373.4, "close_time": 1771761599999, "quote_volume": 20833.58608, "trades": 191, "taker_buy_base": 60961.9, "taker_buy_quote": 10292.11706 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.1688, "high": 0.1688, "low": 0.1657, "close": 0.1657, "volume": 54668.3, "close_time": 1771765199999, "quote_volume": 9116.38525, "trades": 152, "taker_buy_base": 16336.9, "taker_buy_quote": 2721.24516 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.1657, "high": 0.1658, "low": 0.1639, "close": 0.1647, "volume": 106516.0, "close_time": 1771768799999, "quote_volume": 17530.94784, "trades": 276, "taker_buy_base": 58454.2, "taker_buy_quote": 9620.98429 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.1646, "high": 0.1647, "low": 0.1636, "close": 0.1641, "volume": 75541.9, "close_time": 1771772399999, "quote_volume": 12396.71888, "trades": 211, "taker_buy_base": 34633.1, "taker_buy_quote": 5687.49734 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.1642, "high": 0.165, "low": 0.1634, "close": 0.1645, "volume": 33795.4, "close_time": 1771775999999, "quote_volume": 5556.60658, "trades": 133, "taker_buy_base": 22723.8, "taker_buy_quote": 3738.32546 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.1644, "high": 0.1646, "low": 0.1637, "close": 0.1643, "volume": 34984.1, "close_time": 1771779599999, "quote_volume": 5747.47418, "trades": 134, "taker_buy_base": 19258.2, "taker_buy_quote": 3164.8125 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.1643, "high": 0.1645, "low": 0.1626, "close": 0.1633, "volume": 181507.2, "close_time": 1771783199999, "quote_volume": 29642.29767, "trades": 352, "taker_buy_base": 115120.1, "taker_buy_quote": 18804.13135 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.1634, "high": 0.1636, "low": 0.1629, "close": 0.1635, "volume": 15516.9, "close_time": 1771786799999, "quote_volume": 2532.72397, "trades": 62, "taker_buy_base": 6477.6, "taker_buy_quote": 1058.18056 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.1635, "high": 0.1636, "low": 0.1627, "close": 0.1631, "volume": 16766.3, "close_time": 1771790399999, "quote_volume": 2737.5212, "trades": 48, "taker_buy_base": 5330.6, "taker_buy_quote": 871.32022 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.163, "high": 0.1631, "low": 0.1618, "close": 0.1618, "volume": 18538.1, "close_time": 1771793999999, "quote_volume": 3008.86218, "trades": 55, "taker_buy_base": 2076.0, "taker_buy_quote": 337.92526 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.1618, "high": 0.1625, "low": 0.1614, "close": 0.1623, "volume": 206687.6, "close_time": 1771797599999, "quote_volume": 33468.35822, "trades": 305, "taker_buy_base": 171531.9, "taker_buy_quote": 27779.17241 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.1623, "high": 0.1642, "low": 0.1622, "close": 0.1639, "volume": 32618.0, "close_time": 1771801199999, "quote_volume": 5317.15397, "trades": 146, "taker_buy_base": 19952.1, "taker_buy_quote": 3255.7584 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.1642, "high": 0.1657, "low": 0.164, "close": 0.1653, "volume": 69602.3, "close_time": 1771804799999, "quote_volume": 11475.76877, "trades": 299, "taker_buy_base": 37076.0, "taker_buy_quote": 6114.03363 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.1653, "high": 0.1653, "low": 0.162, "close": 0.162, "volume": 206486.6, "close_time": 1771808399999, "quote_volume": 33880.74071, "trades": 321, "taker_buy_base": 117417.7, "taker_buy_quote": 19273.45118 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.1621, "high": 0.1621, "low": 0.1544, "close": 0.1556, "volume": 1245224.7, "close_time": 1771811999999, "quote_volume": 195687.38128, "trades": 2104, "taker_buy_base": 576622.1, "taker_buy_quote": 90551.10801 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.1554, "high": 0.1577, "low": 0.1553, "close": 0.1573, "volume": 120115.1, "close_time": 1771815599999, "quote_volume": 18845.27598, "trades": 317, "taker_buy_base": 56908.5, "taker_buy_quote": 8923.12242 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.1574, "high": 0.1585, "low": 0.1566, "close": 0.157, "volume": 140949.7, "close_time": 1771819199999, "quote_volume": 22155.79638, "trades": 242, "taker_buy_base": 46933.5, "taker_buy_quote": 7384.77347 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.157, "high": 0.1572, "low": 0.156, "close": 0.1564, "volume": 26273.4, "close_time": 1771822799999, "quote_volume": 4114.90696, "trades": 102, "taker_buy_base": 20503.6, "taker_buy_quote": 3211.2436 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.1564, "high": 0.158, "low": 0.1564, "close": 0.1574, "volume": 25780.9, "close_time": 1771826399999, "quote_volume": 4056.25939, "trades": 102, "taker_buy_base": 10836.0, "taker_buy_quote": 1705.89975 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.1573, "high": 0.1602, "low": 0.1571, "close": 0.1596, "volume": 75848.0, "close_time": 1771829999999, "quote_volume": 12069.13776, "trades": 258, "taker_buy_base": 42885.1, "taker_buy_quote": 6832.90819 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.1596, "high": 0.16, "low": 0.1583, "close": 0.1592, "volume": 140465.7, "close_time": 1771833599999, "quote_volume": 22334.07267, "trades": 285, "taker_buy_base": 68399.6, "taker_buy_quote": 10897.57319 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.1591, "high": 0.1593, "low": 0.1582, "close": 0.1586, "volume": 156610.1, "close_time": 1771837199999, "quote_volume": 24874.16123, "trades": 285, "taker_buy_base": 97834.3, "taker_buy_quote": 15545.04463 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.1587, "high": 0.1614, "low": 0.1586, "close": 0.161, "volume": 89123.8, "close_time": 1771840799999, "quote_volume": 14258.18423, "trades": 248, "taker_buy_base": 59891.0, "taker_buy_quote": 9571.85264 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.1612, "high": 0.1613, "low": 0.1603, "close": 0.1605, "volume": 41808.9, "close_time": 1771844399999, "quote_volume": 6720.6122, "trades": 134, "taker_buy_base": 15257.3, "taker_buy_quote": 2453.2038 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.1605, "high": 0.1611, "low": 0.1601, "close": 0.1602, "volume": 29992.3, "close_time": 1771847999999, "quote_volume": 4817.11479, "trades": 88, "taker_buy_base": 4160.8, "taker_buy_quote": 667.90209 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.1601, "high": 0.1624, "low": 0.16, "close": 0.1614, "volume": 40157.0, "close_time": 1771851599999, "quote_volume": 6479.04287, "trades": 134, "taker_buy_base": 18775.4, "taker_buy_quote": 3029.84949 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.1615, "high": 0.1619, "low": 0.1601, "close": 0.1604, "volume": 123597.8, "close_time": 1771855199999, "quote_volume": 19911.73182, "trades": 233, "taker_buy_base": 37121.1, "taker_buy_quote": 5987.272 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.1603, "high": 0.1603, "low": 0.1583, "close": 0.1592, "volume": 110504.1, "close_time": 1771858799999, "quote_volume": 17614.20204, "trades": 375, "taker_buy_base": 54432.5, "taker_buy_quote": 8679.27248 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.1593, "high": 0.1598, "low": 0.1576, "close": 0.1579, "volume": 112713.3, "close_time": 1771862399999, "quote_volume": 17881.8375, "trades": 331, "taker_buy_base": 41639.7, "taker_buy_quote": 6616.84359 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.1574, "high": 0.1585, "low": 0.1568, "close": 0.157, "volume": 100419.4, "close_time": 1771865999999, "quote_volume": 15831.84027, "trades": 215, "taker_buy_base": 82586.8, "taker_buy_quote": 13023.00162 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.1571, "high": 0.1572, "low": 0.1545, "close": 0.1565, "volume": 103287.4, "close_time": 1771869599999, "quote_volume": 16054.80487, "trades": 277, "taker_buy_base": 61027.3, "taker_buy_quote": 9498.07835 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.1565, "high": 0.1575, "low": 0.1558, "close": 0.156, "volume": 28836.2, "close_time": 1771873199999, "quote_volume": 4519.10113, "trades": 176, "taker_buy_base": 14260.3, "taker_buy_quote": 2236.07282 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.1561, "high": 0.1562, "low": 0.1547, "close": 0.155, "volume": 34975.9, "close_time": 1771876799999, "quote_volume": 5423.89024, "trades": 271, "taker_buy_base": 17480.4, "taker_buy_quote": 2710.28554 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.1549, "high": 0.155, "low": 0.154, "close": 0.155, "volume": 60846.1, "close_time": 1771880399999, "quote_volume": 9392.1785, "trades": 178, "taker_buy_base": 24259.0, "taker_buy_quote": 3745.80902 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.1551, "high": 0.1559, "low": 0.1549, "close": 0.1559, "volume": 22051.7, "close_time": 1771883999999, "quote_volume": 3422.57912, "trades": 72, "taker_buy_base": 9372.7, "taker_buy_quote": 1454.57257 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.1559, "high": 0.1575, "low": 0.1559, "close": 0.1564, "volume": 15791.0, "close_time": 1771887599999, "quote_volume": 2476.91793, "trades": 79, "taker_buy_base": 8542.2, "taker_buy_quote": 1340.61319 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.1564, "high": 0.1567, "low": 0.156, "close": 0.156, "volume": 16331.0, "close_time": 1771891199999, "quote_volume": 2552.61826, "trades": 38, "taker_buy_base": 14108.6, "taker_buy_quote": 2205.37522 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.1563, "high": 0.1576, "low": 0.1558, "close": 0.1574, "volume": 58978.3, "close_time": 1771894799999, "quote_volume": 9254.65293, "trades": 138, "taker_buy_base": 37888.5, "taker_buy_quote": 5952.99807 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.1571, "high": 0.1575, "low": 0.1533, "close": 0.1558, "volume": 247752.3, "close_time": 1771898399999, "quote_volume": 38483.53428, "trades": 566, "taker_buy_base": 121813.9, "taker_buy_quote": 18956.99211 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.1557, "high": 0.1565, "low": 0.1548, "close": 0.1549, "volume": 42512.3, "close_time": 1771901999999, "quote_volume": 6616.18311, "trades": 147, "taker_buy_base": 26855.8, "taker_buy_quote": 4180.02107 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.1548, "high": 0.1548, "low": 0.1529, "close": 0.1538, "volume": 86156.9, "close_time": 1771905599999, "quote_volume": 13225.40723, "trades": 255, "taker_buy_base": 50244.1, "taker_buy_quote": 7711.69906 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.1539, "high": 0.1544, "low": 0.1528, "close": 0.1536, "volume": 73021.4, "close_time": 1771909199999, "quote_volume": 11237.40786, "trades": 179, "taker_buy_base": 33401.0, "taker_buy_quote": 5139.08896 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.1535, "high": 0.1539, "low": 0.1519, "close": 0.1526, "volume": 50098.1, "close_time": 1771912799999, "quote_volume": 7637.45254, "trades": 207, "taker_buy_base": 16025.6, "taker_buy_quote": 2447.03478 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.1526, "high": 0.1529, "low": 0.1517, "close": 0.1518, "volume": 66337.3, "close_time": 1771916399999, "quote_volume": 10113.07484, "trades": 166, "taker_buy_base": 42148.5, "taker_buy_quote": 6425.43896 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.1518, "high": 0.1526, "low": 0.1512, "close": 0.1516, "volume": 63742.1, "close_time": 1771919999999, "quote_volume": 9678.17181, "trades": 146, "taker_buy_base": 33075.6, "taker_buy_quote": 5020.68851 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.1516, "high": 0.153, "low": 0.1514, "close": 0.153, "volume": 11016.2, "close_time": 1771923599999, "quote_volume": 1676.64727, "trades": 82, "taker_buy_base": 6207.7, "taker_buy_quote": 944.10615 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.1527, "high": 0.1531, "low": 0.151, "close": 0.1524, "volume": 24963.3, "close_time": 1771927199999, "quote_volume": 3802.993, "trades": 86, "taker_buy_base": 19868.0, "taker_buy_quote": 3028.68699 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.1525, "high": 0.153, "low": 0.1519, "close": 0.1524, "volume": 57600.6, "close_time": 1771930799999, "quote_volume": 8782.3836, "trades": 134, "taker_buy_base": 40360.7, "taker_buy_quote": 6152.50466 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.1526, "high": 0.1527, "low": 0.1522, "close": 0.1524, "volume": 3902.4, "close_time": 1771934399999, "quote_volume": 595.22213, "trades": 33, "taker_buy_base": 2014.4, "taker_buy_quote": 307.42273 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.1523, "high": 0.1543, "low": 0.1523, "close": 0.1531, "volume": 76514.1, "close_time": 1771937999999, "quote_volume": 11724.15198, "trades": 307, "taker_buy_base": 48996.8, "taker_buy_quote": 7504.47543 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.1531, "high": 0.1543, "low": 0.1517, "close": 0.1538, "volume": 128019.1, "close_time": 1771941599999, "quote_volume": 19589.95176, "trades": 436, "taker_buy_base": 71852.3, "taker_buy_quote": 11004.40904 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.1537, "high": 0.1572, "low": 0.1529, "close": 0.1559, "volume": 146346.9, "close_time": 1771945199999, "quote_volume": 22660.63342, "trades": 468, "taker_buy_base": 86724.6, "taker_buy_quote": 13419.59173 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.1561, "high": 0.158, "low": 0.1557, "close": 0.1566, "volume": 46047.3, "close_time": 1771948799999, "quote_volume": 7230.91465, "trades": 229, "taker_buy_base": 30818.2, "taker_buy_quote": 4840.32075 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.1567, "high": 0.1576, "low": 0.1549, "close": 0.157, "volume": 68982.5, "close_time": 1771952399999, "quote_volume": 10778.57636, "trades": 342, "taker_buy_base": 37074.4, "taker_buy_quote": 5794.18109 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.1569, "high": 0.1574, "low": 0.1565, "close": 0.1569, "volume": 23775.3, "close_time": 1771955999999, "quote_volume": 3733.67527, "trades": 149, "taker_buy_base": 14360.9, "taker_buy_quote": 2255.46291 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.157, "high": 0.157, "low": 0.1557, "close": 0.1565, "volume": 10046.2, "close_time": 1771959599999, "quote_volume": 1569.9666, "trades": 66, "taker_buy_base": 2635.5, "taker_buy_quote": 412.1293 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.1565, "high": 0.1572, "low": 0.1559, "close": 0.1572, "volume": 17720.1, "close_time": 1771963199999, "quote_volume": 2772.60948, "trades": 105, "taker_buy_base": 11754.8, "taker_buy_quote": 1840.15711 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.157, "high": 0.157, "low": 0.1557, "close": 0.1558, "volume": 5303.7, "close_time": 1771966799999, "quote_volume": 828.43893, "trades": 42, "taker_buy_base": 427.0, "taker_buy_quote": 66.7291 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.1559, "high": 0.1559, "low": 0.1546, "close": 0.1551, "volume": 54955.3, "close_time": 1771970399999, "quote_volume": 8510.04222, "trades": 92, "taker_buy_base": 10358.7, "taker_buy_quote": 1604.88305 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.155, "high": 0.1558, "low": 0.1548, "close": 0.1548, "volume": 13868.3, "close_time": 1771973999999, "quote_volume": 2153.92858, "trades": 56, "taker_buy_base": 6305.9, "taker_buy_quote": 980.26717 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.155, "high": 0.1558, "low": 0.1545, "close": 0.1555, "volume": 13897.7, "close_time": 1771977599999, "quote_volume": 2152.18572, "trades": 45, "taker_buy_base": 9931.6, "taker_buy_quote": 1536.44871 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.1552, "high": 0.156, "low": 0.1551, "close": 0.156, "volume": 21007.2, "close_time": 1771981199999, "quote_volume": 3270.04576, "trades": 68, "taker_buy_base": 12703.2, "taker_buy_quote": 1979.48983 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.156, "high": 0.1603, "low": 0.1558, "close": 0.1592, "volume": 83643.3, "close_time": 1771984799999, "quote_volume": 13251.8733, "trades": 304, "taker_buy_base": 49197.7, "taker_buy_quote": 7773.78047 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.1592, "high": 0.1609, "low": 0.1591, "close": 0.1595, "volume": 82577.1, "close_time": 1771988399999, "quote_volume": 13210.38742, "trades": 290, "taker_buy_base": 49114.9, "taker_buy_quote": 7856.08678 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.1596, "high": 0.1596, "low": 0.1575, "close": 0.1578, "volume": 82561.0, "close_time": 1771991999999, "quote_volume": 13058.36438, "trades": 183, "taker_buy_base": 13040.7, "taker_buy_quote": 2063.6417 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.1579, "high": 0.1584, "low": 0.1571, "close": 0.158, "volume": 43016.3, "close_time": 1771995599999, "quote_volume": 6777.86813, "trades": 123, "taker_buy_base": 28166.3, "taker_buy_quote": 4435.18791 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.158, "high": 0.1581, "low": 0.1563, "close": 0.1575, "volume": 62942.0, "close_time": 1771999199999, "quote_volume": 9880.713, "trades": 123, "taker_buy_base": 42307.1, "taker_buy_quote": 6643.41538 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.1577, "high": 0.1588, "low": 0.1577, "close": 0.1581, "volume": 58642.5, "close_time": 1772002799999, "quote_volume": 9286.28691, "trades": 147, "taker_buy_base": 40836.2, "taker_buy_quote": 6468.19572 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.1582, "high": 0.1591, "low": 0.1581, "close": 0.1591, "volume": 21495.8, "close_time": 1772006399999, "quote_volume": 3411.8731, "trades": 75, "taker_buy_base": 13537.7, "taker_buy_quote": 2149.39311 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.159, "high": 0.1597, "low": 0.1587, "close": 0.1597, "volume": 7563.1, "close_time": 1772009999999, "quote_volume": 1203.37239, "trades": 41, "taker_buy_base": 3343.1, "taker_buy_quote": 532.80147 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.1597, "high": 0.1603, "low": 0.1593, "close": 0.1598, "volume": 69175.4, "close_time": 1772013599999, "quote_volume": 11044.61005, "trades": 158, "taker_buy_base": 10153.9, "taker_buy_quote": 1623.89192 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.1598, "high": 0.1599, "low": 0.158, "close": 0.1589, "volume": 283533.2, "close_time": 1772017199999, "quote_volume": 45074.16018, "trades": 482, "taker_buy_base": 84326.5, "taker_buy_quote": 13438.63334 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.159, "high": 0.1597, "low": 0.1584, "close": 0.1594, "volume": 74610.2, "close_time": 1772020799999, "quote_volume": 11863.19649, "trades": 152, "taker_buy_base": 23042.1, "taker_buy_quote": 3665.74904 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.1593, "high": 0.1606, "low": 0.1588, "close": 0.1596, "volume": 48242.0, "close_time": 1772024399999, "quote_volume": 7693.21712, "trades": 220, "taker_buy_base": 22038.1, "taker_buy_quote": 3520.91914 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.1596, "high": 0.1614, "low": 0.1588, "close": 0.1602, "volume": 153544.7, "close_time": 1772027999999, "quote_volume": 24544.98483, "trades": 535, "taker_buy_base": 64965.7, "taker_buy_quote": 10397.56999 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.1602, "high": 0.1624, "low": 0.1602, "close": 0.1621, "volume": 143722.9, "close_time": 1772031599999, "quote_volume": 23186.73297, "trades": 525, "taker_buy_base": 70564.0, "taker_buy_quote": 11380.19883 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.1622, "high": 0.1636, "low": 0.1613, "close": 0.163, "volume": 199726.0, "close_time": 1772035199999, "quote_volume": 32454.9814, "trades": 524, "taker_buy_base": 102929.0, "taker_buy_quote": 16740.37148 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.1632, "high": 0.1649, "low": 0.1632, "close": 0.1647, "volume": 41811.8, "close_time": 1772038799999, "quote_volume": 6869.47223, "trades": 171, "taker_buy_base": 29462.0, "taker_buy_quote": 4843.34973 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.1649, "high": 0.1657, "low": 0.1644, "close": 0.1655, "volume": 103640.8, "close_time": 1772042399999, "quote_volume": 17121.09649, "trades": 255, "taker_buy_base": 62829.0, "taker_buy_quote": 10382.50224 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.1655, "high": 0.1665, "low": 0.1648, "close": 0.1663, "volume": 21617.0, "close_time": 1772045999999, "quote_volume": 3585.59977, "trades": 157, "taker_buy_base": 14049.7, "taker_buy_quote": 2333.26638 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.1664, "high": 0.1664, "low": 0.165, "close": 0.1663, "volume": 52634.4, "close_time": 1772049599999, "quote_volume": 8734.48812, "trades": 257, "taker_buy_base": 25595.7, "taker_buy_quote": 4249.47062 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.1664, "high": 0.1667, "low": 0.1656, "close": 0.166, "volume": 20925.3, "close_time": 1772053199999, "quote_volume": 3476.63193, "trades": 144, "taker_buy_base": 8932.5, "taker_buy_quote": 1483.81444 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.1661, "high": 0.1686, "low": 0.1657, "close": 0.1673, "volume": 178725.9, "close_time": 1772056799999, "quote_volume": 29843.29904, "trades": 402, "taker_buy_base": 108640.7, "taker_buy_quote": 18157.4979 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.1676, "high": 0.1679, "low": 0.1654, "close": 0.1654, "volume": 48455.5, "close_time": 1772060399999, "quote_volume": 8081.37597, "trades": 103, "taker_buy_base": 5571.1, "taker_buy_quote": 928.54396 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.1659, "high": 0.1667, "low": 0.1618, "close": 0.1642, "volume": 126680.6, "close_time": 1772063999999, "quote_volume": 20858.42389, "trades": 339, "taker_buy_base": 54802.5, "taker_buy_quote": 9031.05017 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.1641, "high": 0.1655, "low": 0.1634, "close": 0.1642, "volume": 100604.9, "close_time": 1772067599999, "quote_volume": 16552.19827, "trades": 291, "taker_buy_base": 38611.1, "taker_buy_quote": 6350.14071 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.1641, "high": 0.1648, "low": 0.1636, "close": 0.1637, "volume": 58347.9, "close_time": 1772071199999, "quote_volume": 9574.69471, "trades": 189, "taker_buy_base": 17837.4, "taker_buy_quote": 2926.56347 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.1637, "high": 0.1648, "low": 0.1629, "close": 0.1648, "volume": 36124.3, "close_time": 1772074799999, "quote_volume": 5906.67702, "trades": 112, "taker_buy_base": 16467.5, "taker_buy_quote": 2693.13352 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.1646, "high": 0.1649, "low": 0.1639, "close": 0.164, "volume": 18798.9, "close_time": 1772078399999, "quote_volume": 3089.15818, "trades": 97, "taker_buy_base": 6766.1, "taker_buy_quote": 1112.54586 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.1638, "high": 0.165, "low": 0.1633, "close": 0.164, "volume": 69811.4, "close_time": 1772081999999, "quote_volume": 11473.35256, "trades": 236, "taker_buy_base": 35057.2, "taker_buy_quote": 5764.83065 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.1639, "high": 0.1639, "low": 0.1616, "close": 0.1622, "volume": 66909.5, "close_time": 1772085599999, "quote_volume": 10867.09127, "trades": 175, "taker_buy_base": 26681.9, "taker_buy_quote": 4324.90751 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.1622, "high": 0.1629, "low": 0.1614, "close": 0.1615, "volume": 21623.6, "close_time": 1772089199999, "quote_volume": 3511.10611, "trades": 123, "taker_buy_base": 12737.3, "taker_buy_quote": 2068.82055 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.1615, "high": 0.1622, "low": 0.1613, "close": 0.1618, "volume": 27288.3, "close_time": 1772092799999, "quote_volume": 4414.27352, "trades": 170, "taker_buy_base": 14988.6, "taker_buy_quote": 2424.96755 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.1619, "high": 0.1629, "low": 0.1619, "close": 0.1623, "volume": 48927.5, "close_time": 1772096399999, "quote_volume": 7945.13938, "trades": 287, "taker_buy_base": 24138.2, "taker_buy_quote": 3920.96746 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.1623, "high": 0.1643, "low": 0.162, "close": 0.1636, "volume": 77213.6, "close_time": 1772099999999, "quote_volume": 12615.12326, "trades": 245, "taker_buy_base": 42273.4, "taker_buy_quote": 6904.59071 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.1636, "high": 0.1637, "low": 0.1615, "close": 0.1615, "volume": 22078.9, "close_time": 1772103599999, "quote_volume": 3585.41296, "trades": 82, "taker_buy_base": 7216.5, "taker_buy_quote": 1174.9954 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.1616, "high": 0.1617, "low": 0.1607, "close": 0.161, "volume": 22109.0, "close_time": 1772107199999, "quote_volume": 3561.71185, "trades": 72, "taker_buy_base": 7844.6, "taker_buy_quote": 1264.08207 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.1611, "high": 0.1622, "low": 0.1609, "close": 0.1622, "volume": 33663.0, "close_time": 1772110799999, "quote_volume": 5429.71593, "trades": 145, "taker_buy_base": 15971.3, "taker_buy_quote": 2578.86519 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.1618, "high": 0.1644, "low": 0.1615, "close": 0.1634, "volume": 390399.6, "close_time": 1772114399999, "quote_volume": 63748.67408, "trades": 965, "taker_buy_base": 289699.1, "taker_buy_quote": 47317.51293 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.1635, "high": 0.1636, "low": 0.1607, "close": 0.162, "volume": 153280.2, "close_time": 1772117999999, "quote_volume": 24879.46727, "trades": 412, "taker_buy_base": 74079.1, "taker_buy_quote": 12024.18003 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.162, "high": 0.1623, "low": 0.1601, "close": 0.1613, "volume": 207958.9, "close_time": 1772121599999, "quote_volume": 33534.64753, "trades": 486, "taker_buy_base": 119551.3, "taker_buy_quote": 19283.98524 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.1613, "high": 0.1613, "low": 0.1557, "close": 0.1562, "volume": 254571.2, "close_time": 1772125199999, "quote_volume": 40363.75833, "trades": 523, "taker_buy_base": 56354.9, "taker_buy_quote": 8917.91115 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.156, "high": 0.1578, "low": 0.156, "close": 0.157, "volume": 15132.5, "close_time": 1772128799999, "quote_volume": 2376.45079, "trades": 110, "taker_buy_base": 7471.3, "taker_buy_quote": 1173.24899 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.1569, "high": 0.1594, "low": 0.1566, "close": 0.1594, "volume": 36811.3, "close_time": 1772132399999, "quote_volume": 5813.51164, "trades": 152, "taker_buy_base": 28263.8, "taker_buy_quote": 4468.10663 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.1595, "high": 0.1617, "low": 0.1594, "close": 0.161, "volume": 234669.0, "close_time": 1772135999999, "quote_volume": 37709.22287, "trades": 530, "taker_buy_base": 190038.4, "taker_buy_quote": 30536.20122 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.161, "high": 0.1614, "low": 0.1599, "close": 0.1604, "volume": 36883.6, "close_time": 1772139599999, "quote_volume": 5920.04961, "trades": 127, "taker_buy_base": 12866.3, "taker_buy_quote": 2067.801 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.1602, "high": 0.1606, "low": 0.1598, "close": 0.1606, "volume": 3448.4, "close_time": 1772143199999, "quote_volume": 553.07091, "trades": 26, "taker_buy_base": 1952.4, "taker_buy_quote": 313.31012 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.1604, "high": 0.1607, "low": 0.1601, "close": 0.1607, "volume": 6214.0, "close_time": 1772146799999, "quote_volume": 997.277, "trades": 30, "taker_buy_base": 3107.3, "taker_buy_quote": 499.12833 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.1607, "high": 0.1613, "low": 0.1604, "close": 0.1611, "volume": 10563.0, "close_time": 1772150399999, "quote_volume": 1700.9429, "trades": 40, "taker_buy_base": 4571.3, "taker_buy_quote": 736.26135 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.1612, "high": 0.2016, "low": 0.1612, "close": 0.1978, "volume": 19218421.6, "close_time": 1772153999999, "quote_volume": 3612133.19876, "trades": 38844, "taker_buy_base": 10352574.5, "taker_buy_quote": 1939546.74542 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.1983, "high": 0.1988, "low": 0.1857, "close": 0.1866, "volume": 3816999.7, "close_time": 1772157599999, "quote_volume": 727137.48817, "trades": 8166, "taker_buy_base": 2011249.2, "taker_buy_quote": 383354.96291 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.1869, "high": 0.1891, "low": 0.1819, "close": 0.1822, "volume": 1872224.7, "close_time": 1772161199999, "quote_volume": 347438.77187, "trades": 4082, "taker_buy_base": 1211523.5, "taker_buy_quote": 225002.51594 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.1823, "high": 0.1885, "low": 0.182, "close": 0.187, "volume": 1242710.3, "close_time": 1772164799999, "quote_volume": 230822.15722, "trades": 2902, "taker_buy_base": 655071.4, "taker_buy_quote": 121714.73695 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.1869, "high": 0.1871, "low": 0.1838, "close": 0.1848, "volume": 645283.3, "close_time": 1772168399999, "quote_volume": 119717.78711, "trades": 1725, "taker_buy_base": 292384.3, "taker_buy_quote": 54240.58029 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.1849, "high": 0.1856, "low": 0.1784, "close": 0.1799, "volume": 784047.8, "close_time": 1772171999999, "quote_volume": 142353.55556, "trades": 1842, "taker_buy_base": 247903.8, "taker_buy_quote": 44924.4499 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.1799, "high": 0.1808, "low": 0.175, "close": 0.1754, "volume": 439081.8, "close_time": 1772175599999, "quote_volume": 77867.61452, "trades": 1143, "taker_buy_base": 159073.6, "taker_buy_quote": 28166.73249 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.1753, "high": 0.1762, "low": 0.1726, "close": 0.1741, "volume": 812493.6, "close_time": 1772179199999, "quote_volume": 141796.55197, "trades": 1326, "taker_buy_base": 198703.7, "taker_buy_quote": 34659.43988 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.1741, "high": 0.1764, "low": 0.1739, "close": 0.1762, "volume": 734092.6, "close_time": 1772182799999, "quote_volume": 128734.52463, "trades": 1465, "taker_buy_base": 342670.1, "taker_buy_quote": 60111.37535 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.176, "high": 0.1761, "low": 0.1705, "close": 0.1718, "volume": 506796.1, "close_time": 1772186399999, "quote_volume": 87565.9301, "trades": 1056, "taker_buy_base": 243535.4, "taker_buy_quote": 41994.4724 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.1718, "high": 0.1723, "low": 0.1706, "close": 0.1706, "volume": 310902.4, "close_time": 1772189999999, "quote_volume": 53343.85086, "trades": 670, "taker_buy_base": 63625.4, "taker_buy_quote": 10915.42182 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.1707, "high": 0.1716, "low": 0.169, "close": 0.1694, "volume": 273410.2, "close_time": 1772193599999, "quote_volume": 46527.88859, "trades": 827, "taker_buy_base": 120355.3, "taker_buy_quote": 20482.27646 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.1695, "high": 0.1695, "low": 0.1666, "close": 0.1676, "volume": 392372.5, "close_time": 1772197199999, "quote_volume": 65784.49133, "trades": 1108, "taker_buy_base": 199498.5, "taker_buy_quote": 33457.63924 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.1677, "high": 0.1683, "low": 0.1662, "close": 0.1682, "volume": 357186.7, "close_time": 1772200799999, "quote_volume": 59744.40729, "trades": 747, "taker_buy_base": 168201.2, "taker_buy_quote": 28164.90085 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.1682, "high": 0.1689, "low": 0.1664, "close": 0.1666, "volume": 391695.4, "close_time": 1772204399999, "quote_volume": 65823.8849, "trades": 929, "taker_buy_base": 175904.8, "taker_buy_quote": 29581.18728 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.1665, "high": 0.1673, "low": 0.1652, "close": 0.1656, "volume": 213363.3, "close_time": 1772207999999, "quote_volume": 35519.31395, "trades": 489, "taker_buy_base": 81813.9, "taker_buy_quote": 13628.56028 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.1657, "high": 0.1671, "low": 0.1652, "close": 0.1655, "volume": 245361.8, "close_time": 1772211599999, "quote_volume": 40836.5248, "trades": 672, "taker_buy_base": 129362.4, "taker_buy_quote": 21532.54237 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.1654, "high": 0.1664, "low": 0.1635, "close": 0.1664, "volume": 157923.4, "close_time": 1772215199999, "quote_volume": 26018.17585, "trades": 420, "taker_buy_base": 86234.5, "taker_buy_quote": 14217.11769 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.1662, "high": 0.1664, "low": 0.1647, "close": 0.1647, "volume": 68525.2, "close_time": 1772218799999, "quote_volume": 11352.10626, "trades": 244, "taker_buy_base": 21422.4, "taker_buy_quote": 3552.42559 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.1646, "high": 0.165, "low": 0.1632, "close": 0.1638, "volume": 137445.6, "close_time": 1772222399999, "quote_volume": 22572.87792, "trades": 291, "taker_buy_base": 82121.7, "taker_buy_quote": 13507.57406 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.1638, "high": 0.1652, "low": 0.1635, "close": 0.1639, "volume": 175852.6, "close_time": 1772225999999, "quote_volume": 28929.66727, "trades": 404, "taker_buy_base": 99157.9, "taker_buy_quote": 16330.59024 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.1639, "high": 0.1644, "low": 0.1621, "close": 0.1628, "volume": 148067.0, "close_time": 1772229599999, "quote_volume": 24148.15014, "trades": 306, "taker_buy_base": 72203.7, "taker_buy_quote": 11792.76616 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.1629, "high": 0.1638, "low": 0.1608, "close": 0.1638, "volume": 250930.4, "close_time": 1772233199999, "quote_volume": 40794.88244, "trades": 623, "taker_buy_base": 172640.9, "taker_buy_quote": 28075.72504 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.1635, "high": 0.1658, "low": 0.1635, "close": 0.164, "volume": 804822.5, "close_time": 1772236799999, "quote_volume": 132530.24176, "trades": 1610, "taker_buy_base": 514457.5, "taker_buy_quote": 84778.55617 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.164, "high": 0.1644, "low": 0.1599, "close": 0.1625, "volume": 542161.3, "close_time": 1772240399999, "quote_volume": 87662.74294, "trades": 1159, "taker_buy_base": 121297.9, "taker_buy_quote": 19666.14804 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.1624, "high": 0.163, "low": 0.1598, "close": 0.1604, "volume": 306139.1, "close_time": 1772243999999, "quote_volume": 49327.42899, "trades": 937, "taker_buy_base": 91389.3, "taker_buy_quote": 14738.43092 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.1605, "high": 0.1619, "low": 0.1603, "close": 0.1617, "volume": 101878.0, "close_time": 1772247599999, "quote_volume": 16431.88825, "trades": 312, "taker_buy_base": 32285.9, "taker_buy_quote": 5208.92209 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.1617, "high": 0.1622, "low": 0.1597, "close": 0.1597, "volume": 177727.1, "close_time": 1772251199999, "quote_volume": 28577.06994, "trades": 352, "taker_buy_base": 68818.0, "taker_buy_quote": 11069.63384 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.1597, "high": 0.1603, "low": 0.1587, "close": 0.1598, "volume": 210351.4, "close_time": 1772254799999, "quote_volume": 33559.01324, "trades": 410, "taker_buy_base": 127506.9, "taker_buy_quote": 20352.92364 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.1599, "high": 0.161, "low": 0.1597, "close": 0.1605, "volume": 207421.4, "close_time": 1772258399999, "quote_volume": 33243.56586, "trades": 389, "taker_buy_base": 139993.7, "taker_buy_quote": 22440.93692 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.1604, "high": 0.1611, "low": 0.1517, "close": 0.1525, "volume": 1050629.3, "close_time": 1772261999999, "quote_volume": 164718.08612, "trades": 1681, "taker_buy_base": 549804.0, "taker_buy_quote": 86601.12071 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.1522, "high": 0.1568, "low": 0.1515, "close": 0.1546, "volume": 991713.4, "close_time": 1772265599999, "quote_volume": 153199.8641, "trades": 1707, "taker_buy_base": 544375.6, "taker_buy_quote": 84216.86003 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.1543, "high": 0.1548, "low": 0.153, "close": 0.153, "volume": 342058.1, "close_time": 1772269199999, "quote_volume": 52698.99474, "trades": 827, "taker_buy_base": 192428.6, "taker_buy_quote": 29667.91544 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.1531, "high": 0.1534, "low": 0.1498, "close": 0.1502, "volume": 146090.6, "close_time": 1772272799999, "quote_volume": 22123.11422, "trades": 337, "taker_buy_base": 33906.3, "taker_buy_quote": 5133.11148 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.1503, "high": 0.151, "low": 0.1491, "close": 0.1496, "volume": 211503.6, "close_time": 1772276399999, "quote_volume": 31740.75146, "trades": 433, "taker_buy_base": 118484.4, "taker_buy_quote": 17794.20477 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.1495, "high": 0.1513, "low": 0.1495, "close": 0.1504, "volume": 303237.7, "close_time": 1772279999999, "quote_volume": 45609.30137, "trades": 534, "taker_buy_base": 231031.4, "taker_buy_quote": 34750.41379 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.1503, "high": 0.1503, "low": 0.1494, "close": 0.1502, "volume": 85289.6, "close_time": 1772283599999, "quote_volume": 12781.48994, "trades": 340, "taker_buy_base": 34363.4, "taker_buy_quote": 5151.54998 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.1501, "high": 0.1515, "low": 0.1473, "close": 0.1505, "volume": 404183.0, "close_time": 1772287199999, "quote_volume": 60446.32649, "trades": 854, "taker_buy_base": 204094.6, "taker_buy_quote": 30542.42486 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.1505, "high": 0.1524, "low": 0.1494, "close": 0.1504, "volume": 335856.1, "close_time": 1772290799999, "quote_volume": 50741.55415, "trades": 612, "taker_buy_base": 203133.5, "taker_buy_quote": 30724.41968 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.1504, "high": 0.1506, "low": 0.1476, "close": 0.148, "volume": 997078.2, "close_time": 1772294399999, "quote_volume": 148410.31056, "trades": 1246, "taker_buy_base": 693440.6, "taker_buy_quote": 103275.27376 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.1479, "high": 0.148, "low": 0.1464, "close": 0.1478, "volume": 1117313.8, "close_time": 1772297999999, "quote_volume": 164225.9388, "trades": 954, "taker_buy_base": 690104.9, "taker_buy_quote": 101449.89227 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.1476, "high": 0.1478, "low": 0.1444, "close": 0.1468, "volume": 1660932.3, "close_time": 1772301599999, "quote_volume": 241836.17527, "trades": 1619, "taker_buy_base": 979139.7, "taker_buy_quote": 142329.89904 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.1467, "high": 0.1475, "low": 0.1452, "close": 0.1465, "volume": 1699839.0, "close_time": 1772305199999, "quote_volume": 248188.9434, "trades": 1338, "taker_buy_base": 1185517.5, "taker_buy_quote": 173018.07946 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.1465, "high": 0.1499, "low": 0.146, "close": 0.1488, "volume": 409429.9, "close_time": 1772308799999, "quote_volume": 60733.23236, "trades": 854, "taker_buy_base": 251208.9, "taker_buy_quote": 37321.00716 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.149, "high": 0.1519, "low": 0.1487, "close": 0.1516, "volume": 219867.5, "close_time": 1772312399999, "quote_volume": 33065.0291, "trades": 444, "taker_buy_base": 111786.8, "taker_buy_quote": 16805.03898 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.1517, "high": 0.1517, "low": 0.1495, "close": 0.1511, "volume": 353439.6, "close_time": 1772315999999, "quote_volume": 53162.67413, "trades": 551, "taker_buy_base": 111138.3, "taker_buy_quote": 16721.32467 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.1513, "high": 0.1535, "low": 0.151, "close": 0.1527, "volume": 358294.3, "close_time": 1772319599999, "quote_volume": 54588.32887, "trades": 460, "taker_buy_base": 169331.7, "taker_buy_quote": 25791.96917 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.1527, "high": 0.1528, "low": 0.1512, "close": 0.1522, "volume": 101953.8, "close_time": 1772323199999, "quote_volume": 15511.26608, "trades": 214, "taker_buy_base": 36625.9, "taker_buy_quote": 5576.536 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.1522, "high": 0.1522, "low": 0.1482, "close": 0.1491, "volume": 276685.3, "close_time": 1772326799999, "quote_volume": 41461.57848, "trades": 559, "taker_buy_base": 107775.9, "taker_buy_quote": 16129.62558 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.1489, "high": 0.1526, "low": 0.1475, "close": 0.1519, "volume": 428838.3, "close_time": 1772330399999, "quote_volume": 64332.98021, "trades": 1258, "taker_buy_base": 280387.3, "taker_buy_quote": 42116.77443 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.152, "high": 0.1547, "low": 0.152, "close": 0.1539, "volume": 505226.9, "close_time": 1772333999999, "quote_volume": 77657.92376, "trades": 848, "taker_buy_base": 223855.7, "taker_buy_quote": 34400.40064 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.1539, "high": 0.154, "low": 0.1524, "close": 0.1526, "volume": 279833.3, "close_time": 1772337599999, "quote_volume": 42934.25626, "trades": 404, "taker_buy_base": 173128.2, "taker_buy_quote": 26572.57454 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.1528, "high": 0.1528, "low": 0.1502, "close": 0.1523, "volume": 172828.7, "close_time": 1772341199999, "quote_volume": 26203.70116, "trades": 348, "taker_buy_base": 82089.4, "taker_buy_quote": 12457.67076 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.1523, "high": 0.1524, "low": 0.1516, "close": 0.1517, "volume": 109637.6, "close_time": 1772344799999, "quote_volume": 16648.59838, "trades": 550, "taker_buy_base": 60490.2, "taker_buy_quote": 9188.39764 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.1516, "high": 0.1517, "low": 0.1503, "close": 0.1511, "volume": 165670.5, "close_time": 1772348399999, "quote_volume": 25043.03809, "trades": 447, "taker_buy_base": 68244.2, "taker_buy_quote": 10314.89657 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.1511, "high": 0.1524, "low": 0.1506, "close": 0.1519, "volume": 52730.5, "close_time": 1772351999999, "quote_volume": 7984.24856, "trades": 196, "taker_buy_base": 30959.0, "taker_buy_quote": 4687.89685 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.1518, "high": 0.1519, "low": 0.1497, "close": 0.1502, "volume": 77268.9, "close_time": 1772355599999, "quote_volume": 11658.53041, "trades": 178, "taker_buy_base": 25688.6, "taker_buy_quote": 3888.87515 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.1504, "high": 0.151, "low": 0.1497, "close": 0.1498, "volume": 102587.7, "close_time": 1772359199999, "quote_volume": 15436.15804, "trades": 221, "taker_buy_base": 66767.1, "taker_buy_quote": 10047.19992 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.1498, "high": 0.1518, "low": 0.1491, "close": 0.1509, "volume": 141728.4, "close_time": 1772362799999, "quote_volume": 21331.41706, "trades": 264, "taker_buy_base": 86713.6, "taker_buy_quote": 13072.44323 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.1509, "high": 0.1517, "low": 0.1507, "close": 0.1512, "volume": 52758.4, "close_time": 1772366399999, "quote_volume": 7977.75323, "trades": 116, "taker_buy_base": 24023.1, "taker_buy_quote": 3633.6554 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.1511, "high": 0.1512, "low": 0.1497, "close": 0.1499, "volume": 136918.3, "close_time": 1772369999999, "quote_volume": 20568.77094, "trades": 197, "taker_buy_base": 48602.8, "taker_buy_quote": 7295.26616 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.1499, "high": 0.1537, "low": 0.1494, "close": 0.1532, "volume": 296442.4, "close_time": 1772373599999, "quote_volume": 45014.25602, "trades": 548, "taker_buy_base": 194563.7, "taker_buy_quote": 29568.87891 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.1531, "high": 0.1543, "low": 0.1514, "close": 0.1516, "volume": 396290.2, "close_time": 1772377199999, "quote_volume": 60764.53678, "trades": 545, "taker_buy_base": 142745.8, "taker_buy_quote": 21881.51634 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.1514, "high": 0.1518, "low": 0.151, "close": 0.151, "volume": 127947.1, "close_time": 1772380799999, "quote_volume": 19377.4045, "trades": 410, "taker_buy_base": 79741.4, "taker_buy_quote": 12078.24832 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.151, "high": 0.1519, "low": 0.1484, "close": 0.1497, "volume": 525024.4, "close_time": 1772384399999, "quote_volume": 78900.40093, "trades": 1694, "taker_buy_base": 292682.5, "taker_buy_quote": 43961.62001 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.1497, "high": 0.1501, "low": 0.1475, "close": 0.1483, "volume": 349829.8, "close_time": 1772387999999, "quote_volume": 52156.52561, "trades": 978, "taker_buy_base": 153034.0, "taker_buy_quote": 22833.77011 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.1484, "high": 0.1501, "low": 0.1481, "close": 0.1496, "volume": 115808.8, "close_time": 1772391599999, "quote_volume": 17262.77757, "trades": 258, "taker_buy_base": 63713.6, "taker_buy_quote": 9492.11216 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.1494, "high": 0.1494, "low": 0.1468, "close": 0.1469, "volume": 390142.9, "close_time": 1772395199999, "quote_volume": 57745.32228, "trades": 374, "taker_buy_base": 138222.4, "taker_buy_quote": 20387.22231 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.1468, "high": 0.1471, "low": 0.1439, "close": 0.1447, "volume": 188588.6, "close_time": 1772398799999, "quote_volume": 27377.92954, "trades": 339, "taker_buy_base": 70248.9, "taker_buy_quote": 10209.94423 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.1447, "high": 0.1468, "low": 0.1447, "close": 0.1468, "volume": 46746.0, "close_time": 1772402399999, "quote_volume": 6825.35154, "trades": 129, "taker_buy_base": 21377.5, "taker_buy_quote": 3120.78255 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.1468, "high": 0.149, "low": 0.1462, "close": 0.1469, "volume": 168505.7, "close_time": 1772405999999, "quote_volume": 24931.51178, "trades": 301, "taker_buy_base": 102926.5, "taker_buy_quote": 15225.43566 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.1467, "high": 0.1485, "low": 0.1467, "close": 0.1477, "volume": 54216.8, "close_time": 1772409599999, "quote_volume": 8012.80291, "trades": 96, "taker_buy_base": 26145.1, "taker_buy_quote": 3860.14406 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.1478, "high": 0.1499, "low": 0.1478, "close": 0.1494, "volume": 139604.6, "close_time": 1772413199999, "quote_volume": 20797.98056, "trades": 269, "taker_buy_base": 88145.0, "taker_buy_quote": 13136.56552 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.1494, "high": 0.151, "low": 0.1492, "close": 0.1495, "volume": 67977.7, "close_time": 1772416799999, "quote_volume": 10207.49892, "trades": 150, "taker_buy_base": 27802.9, "taker_buy_quote": 4177.26065 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.1497, "high": 0.1497, "low": 0.1478, "close": 0.1485, "volume": 50929.0, "close_time": 1772420399999, "quote_volume": 7579.35229, "trades": 185, "taker_buy_base": 14921.0, "taker_buy_quote": 2223.20255 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.1484, "high": 0.1501, "low": 0.148, "close": 0.1497, "volume": 60389.1, "close_time": 1772423999999, "quote_volume": 9016.52698, "trades": 175, "taker_buy_base": 25350.0, "taker_buy_quote": 3779.25253 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.1499, "high": 0.1502, "low": 0.1491, "close": 0.1492, "volume": 84959.6, "close_time": 1772427599999, "quote_volume": 12721.52473, "trades": 165, "taker_buy_base": 19232.1, "taker_buy_quote": 2880.45525 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.1492, "high": 0.1511, "low": 0.1483, "close": 0.1498, "volume": 87190.6, "close_time": 1772431199999, "quote_volume": 13059.95487, "trades": 153, "taker_buy_base": 50489.9, "taker_buy_quote": 7566.58409 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.1498, "high": 0.1498, "low": 0.1479, "close": 0.1486, "volume": 109567.4, "close_time": 1772434799999, "quote_volume": 16271.72658, "trades": 258, "taker_buy_base": 26762.1, "taker_buy_quote": 3970.78332 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.1485, "high": 0.1487, "low": 0.1469, "close": 0.1486, "volume": 112749.9, "close_time": 1772438399999, "quote_volume": 16664.53936, "trades": 295, "taker_buy_base": 51404.3, "taker_buy_quote": 7597.88733 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.1484, "high": 0.1499, "low": 0.1476, "close": 0.1498, "volume": 242610.5, "close_time": 1772441999999, "quote_volume": 35991.19157, "trades": 427, "taker_buy_base": 113172.0, "taker_buy_quote": 16816.81847 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.1497, "high": 0.1508, "low": 0.1492, "close": 0.1495, "volume": 114457.1, "close_time": 1772445599999, "quote_volume": 17166.05827, "trades": 220, "taker_buy_base": 60205.5, "taker_buy_quote": 9035.50698 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.1494, "high": 0.152, "low": 0.1494, "close": 0.1515, "volume": 246381.2, "close_time": 1772449199999, "quote_volume": 37161.77647, "trades": 415, "taker_buy_base": 162871.3, "taker_buy_quote": 24535.24641 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.1515, "high": 0.1515, "low": 0.15, "close": 0.1504, "volume": 199362.2, "close_time": 1772452799999, "quote_volume": 29976.02278, "trades": 290, "taker_buy_base": 59402.9, "taker_buy_quote": 8945.36028 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.1504, "high": 0.1507, "low": 0.1493, "close": 0.1494, "volume": 143305.9, "close_time": 1772456399999, "quote_volume": 21488.44806, "trades": 221, "taker_buy_base": 29823.7, "taker_buy_quote": 4468.65322 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.1494, "high": 0.1498, "low": 0.1484, "close": 0.1488, "volume": 116335.7, "close_time": 1772459999999, "quote_volume": 17338.47215, "trades": 305, "taker_buy_base": 45393.7, "taker_buy_quote": 6762.1571 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.1488, "high": 0.1513, "low": 0.1477, "close": 0.1513, "volume": 340055.1, "close_time": 1772463599999, "quote_volume": 50705.39512, "trades": 641, "taker_buy_base": 144628.9, "taker_buy_quote": 21593.89609 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.1513, "high": 0.1545, "low": 0.151, "close": 0.1538, "volume": 322448.2, "close_time": 1772467199999, "quote_volume": 49564.46225, "trades": 471, "taker_buy_base": 188036.3, "taker_buy_quote": 28911.85889 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.1539, "high": 0.1564, "low": 0.1535, "close": 0.1547, "volume": 415165.4, "close_time": 1772470799999, "quote_volume": 64306.11579, "trades": 687, "taker_buy_base": 235737.6, "taker_buy_quote": 36517.02022 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.1546, "high": 0.1546, "low": 0.1522, "close": 0.1533, "volume": 267247.2, "close_time": 1772474399999, "quote_volume": 41092.05838, "trades": 415, "taker_buy_base": 68033.2, "taker_buy_quote": 10453.90669 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.1534, "high": 0.1534, "low": 0.1518, "close": 0.1522, "volume": 169069.9, "close_time": 1772477999999, "quote_volume": 25777.56674, "trades": 369, "taker_buy_base": 49740.3, "taker_buy_quote": 7583.1631 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.1523, "high": 0.1532, "low": 0.1511, "close": 0.1531, "volume": 229798.8, "close_time": 1772481599999, "quote_volume": 34956.03307, "trades": 296, "taker_buy_base": 66525.4, "taker_buy_quote": 10143.37512 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.1531, "high": 0.1538, "low": 0.152, "close": 0.1521, "volume": 83766.3, "close_time": 1772485199999, "quote_volume": 12776.99137, "trades": 232, "taker_buy_base": 29880.9, "taker_buy_quote": 4568.19615 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.1519, "high": 0.1519, "low": 0.151, "close": 0.1513, "volume": 65279.3, "close_time": 1772488799999, "quote_volume": 9886.44178, "trades": 119, "taker_buy_base": 19519.2, "taker_buy_quote": 2956.23327 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.1515, "high": 0.1522, "low": 0.1514, "close": 0.1519, "volume": 25503.5, "close_time": 1772492399999, "quote_volume": 3869.76313, "trades": 71, "taker_buy_base": 5601.5, "taker_buy_quote": 850.19432 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.1517, "high": 0.1517, "low": 0.1496, "close": 0.15, "volume": 154251.3, "close_time": 1772495999999, "quote_volume": 23216.0115, "trades": 254, "taker_buy_base": 67376.3, "taker_buy_quote": 10142.07944 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.1501, "high": 0.1518, "low": 0.1494, "close": 0.1518, "volume": 97021.4, "close_time": 1772499599999, "quote_volume": 14604.78434, "trades": 178, "taker_buy_base": 58942.4, "taker_buy_quote": 8893.59043 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.1518, "high": 0.1532, "low": 0.1514, "close": 0.1523, "volume": 201415.9, "close_time": 1772503199999, "quote_volume": 30694.37921, "trades": 445, "taker_buy_base": 159507.2, "taker_buy_quote": 24306.58011 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.1522, "high": 0.1528, "low": 0.1514, "close": 0.1526, "volume": 141107.1, "close_time": 1772506799999, "quote_volume": 21449.06529, "trades": 238, "taker_buy_base": 76421.4, "taker_buy_quote": 11622.43956 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.1524, "high": 0.1543, "low": 0.1523, "close": 0.1542, "volume": 93109.4, "close_time": 1772510399999, "quote_volume": 14284.88301, "trades": 176, "taker_buy_base": 56911.1, "taker_buy_quote": 8727.79311 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.1541, "high": 0.1549, "low": 0.1528, "close": 0.1529, "volume": 270904.7, "close_time": 1772513999999, "quote_volume": 41588.00428, "trades": 277, "taker_buy_base": 63620.3, "taker_buy_quote": 9764.88624 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.1531, "high": 0.1535, "low": 0.1513, "close": 0.152, "volume": 107739.4, "close_time": 1772517599999, "quote_volume": 16419.96164, "trades": 228, "taker_buy_base": 46195.1, "taker_buy_quote": 7050.13453 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.1521, "high": 0.1525, "low": 0.1516, "close": 0.1522, "volume": 57227.2, "close_time": 1772521199999, "quote_volume": 8700.14781, "trades": 128, "taker_buy_base": 36480.3, "taker_buy_quote": 5545.93089 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.1523, "high": 0.1528, "low": 0.1515, "close": 0.1525, "volume": 131039.8, "close_time": 1772524799999, "quote_volume": 19944.54019, "trades": 307, "taker_buy_base": 63549.3, "taker_buy_quote": 9675.6703 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.1526, "high": 0.1527, "low": 0.1489, "close": 0.1494, "volume": 311708.6, "close_time": 1772528399999, "quote_volume": 46794.74598, "trades": 317, "taker_buy_base": 88311.8, "taker_buy_quote": 13241.54898 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.1495, "high": 0.1502, "low": 0.1483, "close": 0.1486, "volume": 273687.4, "close_time": 1772531999999, "quote_volume": 40813.11898, "trades": 497, "taker_buy_base": 168068.0, "taker_buy_quote": 25065.78373 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.1486, "high": 0.1495, "low": 0.1483, "close": 0.1489, "volume": 69517.4, "close_time": 1772535599999, "quote_volume": 10338.58406, "trades": 162, "taker_buy_base": 31620.6, "taker_buy_quote": 4706.66309 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.149, "high": 0.1492, "low": 0.1473, "close": 0.1488, "volume": 167894.1, "close_time": 1772539199999, "quote_volume": 24822.00708, "trades": 274, "taker_buy_base": 85903.9, "taker_buy_quote": 12691.91521 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.1488, "high": 0.151, "low": 0.1488, "close": 0.1491, "volume": 92515.1, "close_time": 1772542799999, "quote_volume": 13847.78052, "trades": 200, "taker_buy_base": 42201.4, "taker_buy_quote": 6314.71912 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.149, "high": 0.149, "low": 0.1464, "close": 0.1467, "volume": 228000.8, "close_time": 1772546399999, "quote_volume": 33719.5293, "trades": 382, "taker_buy_base": 152329.1, "taker_buy_quote": 22549.17961 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.1466, "high": 0.1474, "low": 0.144, "close": 0.1442, "volume": 234322.8, "close_time": 1772549999999, "quote_volume": 34066.81178, "trades": 570, "taker_buy_base": 99136.7, "taker_buy_quote": 14459.31065 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.1442, "high": 0.1444, "low": 0.1422, "close": 0.1437, "volume": 749241.1, "close_time": 1772553599999, "quote_volume": 107368.25483, "trades": 1703, "taker_buy_base": 399466.6, "taker_buy_quote": 57242.83171 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.1438, "high": 0.1452, "low": 0.1417, "close": 0.144, "volume": 565494.5, "close_time": 1772557199999, "quote_volume": 81329.84107, "trades": 1467, "taker_buy_base": 283982.7, "taker_buy_quote": 40834.70576 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.1434, "high": 0.1437, "low": 0.1422, "close": 0.1435, "volume": 128760.9, "close_time": 1772560799999, "quote_volume": 18400.2369, "trades": 260, "taker_buy_base": 77154.7, "taker_buy_quote": 11028.09377 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.1435, "high": 0.1443, "low": 0.1427, "close": 0.143, "volume": 109556.1, "close_time": 1772564399999, "quote_volume": 15729.30193, "trades": 242, "taker_buy_base": 68429.0, "taker_buy_quote": 9824.89777 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.1431, "high": 0.1433, "low": 0.1414, "close": 0.1423, "volume": 189266.5, "close_time": 1772567999999, "quote_volume": 26928.4607, "trades": 385, "taker_buy_base": 111789.1, "taker_buy_quote": 15909.64173 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.1424, "high": 0.1431, "low": 0.1414, "close": 0.1428, "volume": 157525.9, "close_time": 1772571599999, "quote_volume": 22402.34626, "trades": 389, "taker_buy_base": 118708.3, "taker_buy_quote": 16886.67622 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.1428, "high": 0.1433, "low": 0.1419, "close": 0.1433, "volume": 87692.7, "close_time": 1772575199999, "quote_volume": 12498.54503, "trades": 160, "taker_buy_base": 59463.0, "taker_buy_quote": 8481.22243 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.1433, "high": 0.1446, "low": 0.1433, "close": 0.1443, "volume": 75295.4, "close_time": 1772578799999, "quote_volume": 10835.57953, "trades": 151, "taker_buy_base": 51160.1, "taker_buy_quote": 7362.10275 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.1444, "high": 0.1454, "low": 0.1432, "close": 0.1432, "volume": 48691.8, "close_time": 1772582399999, "quote_volume": 7036.50604, "trades": 89, "taker_buy_base": 31110.3, "taker_buy_quote": 4496.78427 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.1433, "high": 0.1435, "low": 0.1397, "close": 0.1404, "volume": 180053.9, "close_time": 1772585999999, "quote_volume": 25378.16712, "trades": 345, "taker_buy_base": 66841.2, "taker_buy_quote": 9414.57995 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.1402, "high": 0.1416, "low": 0.14, "close": 0.1406, "volume": 213467.8, "close_time": 1772589599999, "quote_volume": 30062.54532, "trades": 369, "taker_buy_base": 168959.0, "taker_buy_quote": 23794.37617 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.1407, "high": 0.1408, "low": 0.139, "close": 0.1403, "volume": 212649.5, "close_time": 1772593199999, "quote_volume": 29749.54413, "trades": 348, "taker_buy_base": 111238.7, "taker_buy_quote": 15564.28066 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.1402, "high": 0.1402, "low": 0.1372, "close": 0.138, "volume": 221678.2, "close_time": 1772596799999, "quote_volume": 30714.38894, "trades": 363, "taker_buy_base": 108531.1, "taker_buy_quote": 15032.85458 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.138, "high": 0.1388, "low": 0.1367, "close": 0.1385, "volume": 313505.7, "close_time": 1772600399999, "quote_volume": 43193.07857, "trades": 735, "taker_buy_base": 184816.4, "taker_buy_quote": 25469.11094 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.1385, "high": 0.1388, "low": 0.1372, "close": 0.138, "volume": 276789.1, "close_time": 1772603999999, "quote_volume": 38234.73852, "trades": 819, "taker_buy_base": 161853.3, "taker_buy_quote": 22367.82659 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.1378, "high": 0.139, "low": 0.1371, "close": 0.1384, "volume": 259534.9, "close_time": 1772607599999, "quote_volume": 35787.5797, "trades": 490, "taker_buy_base": 154097.3, "taker_buy_quote": 21266.92071 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.1383, "high": 0.1399, "low": 0.1378, "close": 0.1393, "volume": 178870.0, "close_time": 1772611199999, "quote_volume": 24805.14891, "trades": 412, "taker_buy_base": 136962.9, "taker_buy_quote": 18995.26913 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.1392, "high": 0.1416, "low": 0.1382, "close": 0.1413, "volume": 276761.3, "close_time": 1772614799999, "quote_volume": 38654.63317, "trades": 660, "taker_buy_base": 201680.8, "taker_buy_quote": 28154.14254 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.1414, "high": 0.1435, "low": 0.1405, "close": 0.1432, "volume": 624364.8, "close_time": 1772618399999, "quote_volume": 88962.3368, "trades": 979, "taker_buy_base": 446962.4, "taker_buy_quote": 63706.41203 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.1431, "high": 0.1435, "low": 0.1416, "close": 0.1418, "volume": 223850.4, "close_time": 1772621999999, "quote_volume": 31865.17772, "trades": 461, "taker_buy_base": 121342.5, "taker_buy_quote": 17278.04062 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.1419, "high": 0.1431, "low": 0.1413, "close": 0.1429, "volume": 123180.4, "close_time": 1772625599999, "quote_volume": 17491.74624, "trades": 359, "taker_buy_base": 46415.4, "taker_buy_quote": 6597.63948 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.1428, "high": 0.1428, "low": 0.1395, "close": 0.1408, "volume": 281842.1, "close_time": 1772629199999, "quote_volume": 39667.98754, "trades": 534, "taker_buy_base": 147324.9, "taker_buy_quote": 20725.98579 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.1408, "high": 0.1419, "low": 0.1407, "close": 0.1413, "volume": 119400.8, "close_time": 1772632799999, "quote_volume": 16867.49139, "trades": 334, "taker_buy_base": 68414.1, "taker_buy_quote": 9670.39537 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.1412, "high": 0.1426, "low": 0.1404, "close": 0.1406, "volume": 207577.6, "close_time": 1772636399999, "quote_volume": 29368.51124, "trades": 498, "taker_buy_base": 106459.3, "taker_buy_quote": 15046.41205 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.1407, "high": 0.1441, "low": 0.1402, "close": 0.1439, "volume": 473191.0, "close_time": 1772639999999, "quote_volume": 67176.33882, "trades": 756, "taker_buy_base": 307581.6, "taker_buy_quote": 43667.29955 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.144, "high": 0.1444, "low": 0.1421, "close": 0.1428, "volume": 276462.4, "close_time": 1772643599999, "quote_volume": 39594.45081, "trades": 503, "taker_buy_base": 164399.0, "taker_buy_quote": 23559.48326 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.1428, "high": 0.1429, "low": 0.1414, "close": 0.1423, "volume": 140896.4, "close_time": 1772647199999, "quote_volume": 20005.6252, "trades": 343, "taker_buy_base": 66434.5, "taker_buy_quote": 9434.45323 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.1421, "high": 0.1423, "low": 0.141, "close": 0.1419, "volume": 146140.8, "close_time": 1772650799999, "quote_volume": 20716.34671, "trades": 349, "taker_buy_base": 95642.4, "taker_buy_quote": 13561.94532 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.1421, "high": 0.1434, "low": 0.1419, "close": 0.143, "volume": 105102.6, "close_time": 1772654399999, "quote_volume": 15000.33949, "trades": 298, "taker_buy_base": 62612.9, "taker_buy_quote": 8939.19518 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.143, "high": 0.1433, "low": 0.1416, "close": 0.1418, "volume": 273129.7, "close_time": 1772657999999, "quote_volume": 38896.42582, "trades": 384, "taker_buy_base": 110478.7, "taker_buy_quote": 15748.02363 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.1418, "high": 0.1427, "low": 0.1413, "close": 0.1426, "volume": 276009.4, "close_time": 1772661599999, "quote_volume": 39243.28578, "trades": 501, "taker_buy_base": 168992.7, "taker_buy_quote": 24028.26755 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.1426, "high": 0.1434, "low": 0.1414, "close": 0.1418, "volume": 164014.9, "close_time": 1772665199999, "quote_volume": 23365.3211, "trades": 378, "taker_buy_base": 117904.1, "taker_buy_quote": 16795.12808 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.1418, "high": 0.1426, "low": 0.1409, "close": 0.1424, "volume": 181042.7, "close_time": 1772668799999, "quote_volume": 25694.13621, "trades": 418, "taker_buy_base": 127514.0, "taker_buy_quote": 18105.15875 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.1423, "high": 0.1423, "low": 0.1409, "close": 0.1419, "volume": 160702.3, "close_time": 1772672399999, "quote_volume": 22765.71118, "trades": 259, "taker_buy_base": 82526.9, "taker_buy_quote": 11684.34652 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.1419, "high": 0.1438, "low": 0.1412, "close": 0.1413, "volume": 141467.2, "close_time": 1772675999999, "quote_volume": 20191.52844, "trades": 283, "taker_buy_base": 106943.2, "taker_buy_quote": 15274.21127 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.1412, "high": 0.1424, "low": 0.1411, "close": 0.1418, "volume": 59404.1, "close_time": 1772679599999, "quote_volume": 8420.26847, "trades": 151, "taker_buy_base": 26709.1, "taker_buy_quote": 3787.38076 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.1419, "high": 0.142, "low": 0.1407, "close": 0.1412, "volume": 83896.3, "close_time": 1772683199999, "quote_volume": 11847.55539, "trades": 117, "taker_buy_base": 40673.2, "taker_buy_quote": 5744.05778 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.141, "high": 0.1411, "low": 0.1399, "close": 0.1407, "volume": 126549.1, "close_time": 1772686799999, "quote_volume": 17783.72848, "trades": 208, "taker_buy_base": 59222.4, "taker_buy_quote": 8333.58357 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.1407, "high": 0.141, "low": 0.1399, "close": 0.14, "volume": 83595.7, "close_time": 1772690399999, "quote_volume": 11740.42595, "trades": 150, "taker_buy_base": 33010.1, "taker_buy_quote": 4634.73628 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.1398, "high": 0.1404, "low": 0.1394, "close": 0.1403, "volume": 107605.0, "close_time": 1772693999999, "quote_volume": 15041.80942, "trades": 214, "taker_buy_base": 84024.6, "taker_buy_quote": 11748.8314 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.1404, "high": 0.1406, "low": 0.1385, "close": 0.1394, "volume": 69213.4, "close_time": 1772697599999, "quote_volume": 9633.85383, "trades": 120, "taker_buy_base": 41692.1, "taker_buy_quote": 5800.08038 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.1393, "high": 0.14, "low": 0.1387, "close": 0.14, "volume": 74430.2, "close_time": 1772701199999, "quote_volume": 10354.55515, "trades": 121, "taker_buy_base": 34637.5, "taker_buy_quote": 4820.85131 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.1401, "high": 0.1408, "low": 0.14, "close": 0.1406, "volume": 61699.0, "close_time": 1772704799999, "quote_volume": 8670.14919, "trades": 136, "taker_buy_base": 42993.9, "taker_buy_quote": 6042.92922 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.1407, "high": 0.1422, "low": 0.1407, "close": 0.1417, "volume": 55345.3, "close_time": 1772708399999, "quote_volume": 7836.28029, "trades": 142, "taker_buy_base": 44522.9, "taker_buy_quote": 6305.06966 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.1417, "high": 0.1417, "low": 0.1404, "close": 0.1407, "volume": 112278.0, "close_time": 1772711999999, "quote_volume": 15845.54491, "trades": 202, "taker_buy_base": 61966.8, "taker_buy_quote": 8742.57853 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.1407, "high": 0.141, "low": 0.1402, "close": 0.1406, "volume": 78114.6, "close_time": 1772715599999, "quote_volume": 10980.46999, "trades": 227, "taker_buy_base": 53231.6, "taker_buy_quote": 7482.53334 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.1405, "high": 0.1405, "low": 0.1387, "close": 0.1399, "volume": 213641.8, "close_time": 1772719199999, "quote_volume": 29825.59467, "trades": 376, "taker_buy_base": 97194.9, "taker_buy_quote": 13575.2832 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.14, "high": 0.1405, "low": 0.1392, "close": 0.1399, "volume": 209405.8, "close_time": 1772722799999, "quote_volume": 29273.19025, "trades": 409, "taker_buy_base": 111503.6, "taker_buy_quote": 15592.20752 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.14, "high": 0.1401, "low": 0.1375, "close": 0.1383, "volume": 214699.9, "close_time": 1772726399999, "quote_volume": 29740.0269, "trades": 446, "taker_buy_base": 111139.0, "taker_buy_quote": 15399.46484 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.1383, "high": 0.1383, "low": 0.1361, "close": 0.1379, "volume": 187359.5, "close_time": 1772729999999, "quote_volume": 25720.72687, "trades": 360, "taker_buy_base": 101205.5, "taker_buy_quote": 13910.95236 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.1378, "high": 0.1383, "low": 0.1361, "close": 0.1363, "volume": 124860.9, "close_time": 1772733599999, "quote_volume": 17093.10242, "trades": 272, "taker_buy_base": 59756.8, "taker_buy_quote": 8184.8686 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.1362, "high": 0.1382, "low": 0.1362, "close": 0.138, "volume": 120042.5, "close_time": 1772737199999, "quote_volume": 16492.07372, "trades": 206, "taker_buy_base": 94481.8, "taker_buy_quote": 12978.44789 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.1381, "high": 0.1397, "low": 0.1381, "close": 0.1388, "volume": 113516.2, "close_time": 1772740799999, "quote_volume": 15800.89615, "trades": 196, "taker_buy_base": 46511.0, "taker_buy_quote": 6468.35964 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.1387, "high": 0.1397, "low": 0.1384, "close": 0.1394, "volume": 48237.2, "close_time": 1772744399999, "quote_volume": 6713.56662, "trades": 150, "taker_buy_base": 31888.8, "taker_buy_quote": 4436.67594 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.1395, "high": 0.1396, "low": 0.1382, "close": 0.1383, "volume": 64138.3, "close_time": 1772747999999, "quote_volume": 8902.87663, "trades": 135, "taker_buy_base": 36964.2, "taker_buy_quote": 5132.86362 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.1384, "high": 0.1386, "low": 0.138, "close": 0.1382, "volume": 35864.8, "close_time": 1772751599999, "quote_volume": 4960.52753, "trades": 84, "taker_buy_base": 22761.6, "taker_buy_quote": 3148.08807 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.1383, "high": 0.1385, "low": 0.1377, "close": 0.1378, "volume": 75702.0, "close_time": 1772755199999, "quote_volume": 10467.34074, "trades": 70, "taker_buy_base": 13922.6, "taker_buy_quote": 1925.6234 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.1379, "high": 0.1395, "low": 0.1374, "close": 0.1387, "volume": 141275.7, "close_time": 1772758799999, "quote_volume": 19537.07014, "trades": 222, "taker_buy_base": 102350.4, "taker_buy_quote": 14158.76155 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.1384, "high": 0.1393, "low": 0.138, "close": 0.1392, "volume": 79857.9, "close_time": 1772762399999, "quote_volume": 11079.99527, "trades": 150, "taker_buy_base": 56819.2, "taker_buy_quote": 7888.14108 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.1392, "high": 0.1395, "low": 0.1389, "close": 0.1391, "volume": 53366.0, "close_time": 1772765999999, "quote_volume": 7430.11622, "trades": 110, "taker_buy_base": 30513.1, "taker_buy_quote": 4250.216 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.1392, "high": 0.1396, "low": 0.139, "close": 0.1394, "volume": 49248.8, "close_time": 1772769599999, "quote_volume": 6860.30499, "trades": 81, "taker_buy_base": 31329.6, "taker_buy_quote": 4365.92133 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.1394, "high": 0.1394, "low": 0.1378, "close": 0.1387, "volume": 311475.6, "close_time": 1772773199999, "quote_volume": 43210.86569, "trades": 166, "taker_buy_base": 66465.3, "taker_buy_quote": 9202.03025 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.1385, "high": 0.1386, "low": 0.1371, "close": 0.1382, "volume": 68652.2, "close_time": 1772776799999, "quote_volume": 9472.24244, "trades": 132, "taker_buy_base": 44674.6, "taker_buy_quote": 6161.62479 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.1384, "high": 0.1393, "low": 0.1382, "close": 0.1389, "volume": 20640.2, "close_time": 1772780399999, "quote_volume": 2863.24634, "trades": 63, "taker_buy_base": 14214.1, "taker_buy_quote": 1971.80141 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.1387, "high": 0.1395, "low": 0.1387, "close": 0.1394, "volume": 37563.7, "close_time": 1772783999999, "quote_volume": 5221.60536, "trades": 80, "taker_buy_base": 28100.8, "taker_buy_quote": 3906.66197 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.1394, "high": 0.1415, "low": 0.1387, "close": 0.1393, "volume": 379221.1, "close_time": 1772787599999, "quote_volume": 53005.25851, "trades": 501, "taker_buy_base": 256057.1, "taker_buy_quote": 35776.36869 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.1394, "high": 0.1394, "low": 0.1372, "close": 0.1381, "volume": 189296.6, "close_time": 1772791199999, "quote_volume": 26119.78274, "trades": 288, "taker_buy_base": 99021.5, "taker_buy_quote": 13665.26362 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.1382, "high": 0.1388, "low": 0.138, "close": 0.1388, "volume": 102561.3, "close_time": 1772794799999, "quote_volume": 14204.7092, "trades": 175, "taker_buy_base": 73223.4, "taker_buy_quote": 10141.65615 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.1388, "high": 0.1389, "low": 0.1362, "close": 0.1366, "volume": 274588.7, "close_time": 1772798399999, "quote_volume": 37740.93103, "trades": 314, "taker_buy_base": 126286.9, "taker_buy_quote": 17340.36868 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.1365, "high": 0.1377, "low": 0.1362, "close": 0.1371, "volume": 208007.1, "close_time": 1772801999999, "quote_volume": 28461.59797, "trades": 339, "taker_buy_base": 114656.5, "taker_buy_quote": 15681.21666 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.137, "high": 0.138, "low": 0.1357, "close": 0.1359, "volume": 406566.7, "close_time": 1772805599999, "quote_volume": 55581.32135, "trades": 528, "taker_buy_base": 212034.7, "taker_buy_quote": 29014.96725 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.1359, "high": 0.1367, "low": 0.1316, "close": 0.1323, "volume": 709610.8, "close_time": 1772809199999, "quote_volume": 94968.48219, "trades": 922, "taker_buy_base": 417258.5, "taker_buy_quote": 55837.72623 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.1322, "high": 0.1333, "low": 0.1319, "close": 0.1324, "volume": 233205.1, "close_time": 1772812799999, "quote_volume": 30909.48215, "trades": 432, "taker_buy_base": 97816.4, "taker_buy_quote": 12974.06018 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.1323, "high": 0.1328, "low": 0.1315, "close": 0.1322, "volume": 121188.3, "close_time": 1772816399999, "quote_volume": 16007.3401, "trades": 234, "taker_buy_base": 75605.1, "taker_buy_quote": 9986.19465 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.1321, "high": 0.1326, "low": 0.1306, "close": 0.1317, "volume": 164969.3, "close_time": 1772819999999, "quote_volume": 21713.99793, "trades": 284, "taker_buy_base": 89372.0, "taker_buy_quote": 11763.70865 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.1318, "high": 0.1328, "low": 0.1318, "close": 0.1326, "volume": 97237.3, "close_time": 1772823599999, "quote_volume": 12875.95572, "trades": 147, "taker_buy_base": 82595.1, "taker_buy_quote": 10936.00127 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.1327, "high": 0.1338, "low": 0.1325, "close": 0.1327, "volume": 141272.1, "close_time": 1772827199999, "quote_volume": 18787.23426, "trades": 243, "taker_buy_base": 60899.4, "taker_buy_quote": 8103.79272 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.1327, "high": 0.1329, "low": 0.132, "close": 0.1328, "volume": 54707.3, "close_time": 1772830799999, "quote_volume": 7245.49436, "trades": 115, "taker_buy_base": 38686.2, "taker_buy_quote": 5122.95509 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.1328, "high": 0.1334, "low": 0.1321, "close": 0.1331, "volume": 181594.1, "close_time": 1772834399999, "quote_volume": 24119.81798, "trades": 327, "taker_buy_base": 107096.8, "taker_buy_quote": 14231.8861 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.133, "high": 0.1334, "low": 0.1329, "close": 0.1333, "volume": 31845.0, "close_time": 1772837999999, "quote_volume": 4240.57303, "trades": 79, "taker_buy_base": 19626.1, "taker_buy_quote": 2614.18175 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.1335, "high": 0.1338, "low": 0.1332, "close": 0.1335, "volume": 29633.6, "close_time": 1772841599999, "quote_volume": 3956.18015, "trades": 78, "taker_buy_base": 13304.9, "taker_buy_quote": 1776.68295 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.1335, "high": 0.1335, "low": 0.1323, "close": 0.1323, "volume": 60252.1, "close_time": 1772845199999, "quote_volume": 8006.46755, "trades": 81, "taker_buy_base": 31142.4, "taker_buy_quote": 4136.7984 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.132, "high": 0.132, "low": 0.131, "close": 0.1312, "volume": 175661.8, "close_time": 1772848799999, "quote_volume": 23107.07136, "trades": 182, "taker_buy_base": 73475.0, "taker_buy_quote": 9659.60937 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.1312, "high": 0.1312, "low": 0.1304, "close": 0.1308, "volume": 100010.0, "close_time": 1772852399999, "quote_volume": 13083.09737, "trades": 173, "taker_buy_base": 49595.9, "taker_buy_quote": 6488.56729 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.1308, "high": 0.1315, "low": 0.1308, "close": 0.1312, "volume": 73258.8, "close_time": 1772855999999, "quote_volume": 9599.29564, "trades": 133, "taker_buy_base": 59719.6, "taker_buy_quote": 7827.50485 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.1312, "high": 0.1313, "low": 0.1301, "close": 0.131, "volume": 95926.5, "close_time": 1772859599999, "quote_volume": 12526.23003, "trades": 199, "taker_buy_base": 66925.8, "taker_buy_quote": 8744.35154 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.131, "high": 0.131, "low": 0.1301, "close": 0.1303, "volume": 124220.0, "close_time": 1772863199999, "quote_volume": 16218.04545, "trades": 219, "taker_buy_base": 95375.4, "taker_buy_quote": 12454.83138 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.1304, "high": 0.1309, "low": 0.1298, "close": 0.1299, "volume": 293264.9, "close_time": 1772866799999, "quote_volume": 38193.62033, "trades": 304, "taker_buy_base": 138675.4, "taker_buy_quote": 18084.82518 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.1298, "high": 0.1307, "low": 0.129, "close": 0.1301, "volume": 303464.3, "close_time": 1772870399999, "quote_volume": 39371.6138, "trades": 299, "taker_buy_base": 202168.5, "taker_buy_quote": 26240.09574 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.1301, "high": 0.1309, "low": 0.1296, "close": 0.1296, "volume": 204185.4, "close_time": 1772873999999, "quote_volume": 26595.26338, "trades": 240, "taker_buy_base": 118165.5, "taker_buy_quote": 15397.62906 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.1298, "high": 0.1316, "low": 0.1294, "close": 0.1315, "volume": 193423.1, "close_time": 1772877599999, "quote_volume": 25251.19424, "trades": 235, "taker_buy_base": 122584.2, "taker_buy_quote": 16000.29349 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.1316, "high": 0.1323, "low": 0.1316, "close": 0.1318, "volume": 111285.2, "close_time": 1772881199999, "quote_volume": 14686.96517, "trades": 171, "taker_buy_base": 36374.2, "taker_buy_quote": 4798.86946 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.1316, "high": 0.1321, "low": 0.1306, "close": 0.1306, "volume": 172475.5, "close_time": 1772884799999, "quote_volume": 22668.30815, "trades": 240, "taker_buy_base": 86946.3, "taker_buy_quote": 11434.38688 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.1306, "high": 0.1307, "low": 0.1296, "close": 0.1298, "volume": 127467.6, "close_time": 1772888399999, "quote_volume": 16590.92022, "trades": 182, "taker_buy_base": 70953.4, "taker_buy_quote": 9238.22242 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.1299, "high": 0.1305, "low": 0.1293, "close": 0.1295, "volume": 290852.4, "close_time": 1772891999999, "quote_volume": 37786.50612, "trades": 216, "taker_buy_base": 172822.7, "taker_buy_quote": 22452.33655 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.1294, "high": 0.1294, "low": 0.1275, "close": 0.1285, "volume": 333569.9, "close_time": 1772895599999, "quote_volume": 42817.00932, "trades": 372, "taker_buy_base": 185656.3, "taker_buy_quote": 23831.18227 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.1284, "high": 0.1284, "low": 0.1276, "close": 0.1279, "volume": 158112.9, "close_time": 1772899199999, "quote_volume": 20230.29345, "trades": 242, "taker_buy_base": 91128.6, "taker_buy_quote": 11663.57259 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.128, "high": 0.1285, "low": 0.1276, "close": 0.128, "volume": 204437.6, "close_time": 1772902799999, "quote_volume": 26167.99458, "trades": 276, "taker_buy_base": 128474.1, "taker_buy_quote": 16446.72872 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.1281, "high": 0.1286, "low": 0.1281, "close": 0.1286, "volume": 46513.6, "close_time": 1772906399999, "quote_volume": 5975.2066, "trades": 105, "taker_buy_base": 38028.0, "taker_buy_quote": 4885.80008 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.1286, "high": 0.1289, "low": 0.1278, "close": 0.1282, "volume": 191849.1, "close_time": 1772909999999, "quote_volume": 24621.33891, "trades": 210, "taker_buy_base": 105955.2, "taker_buy_quote": 13604.41449 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.1281, "high": 0.1284, "low": 0.1275, "close": 0.1279, "volume": 70479.4, "close_time": 1772913599999, "quote_volume": 9014.11733, "trades": 86, "taker_buy_base": 27128.4, "taker_buy_quote": 3473.30727 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.128, "high": 0.1283, "low": 0.1279, "close": 0.128, "volume": 40707.3, "close_time": 1772917199999, "quote_volume": 5212.88151, "trades": 71, "taker_buy_base": 34326.4, "taker_buy_quote": 4395.60029 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.128, "high": 0.1283, "low": 0.1275, "close": 0.1278, "volume": 51279.1, "close_time": 1772920799999, "quote_volume": 6554.45105, "trades": 55, "taker_buy_base": 39862.4, "taker_buy_quote": 5097.72804 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.1279, "high": 0.128, "low": 0.1263, "close": 0.1269, "volume": 290395.0, "close_time": 1772924399999, "quote_volume": 36919.06933, "trades": 234, "taker_buy_base": 164557.6, "taker_buy_quote": 20929.27202 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.127, "high": 0.128, "low": 0.1268, "close": 0.1278, "volume": 125912.7, "close_time": 1772927999999, "quote_volume": 16027.55482, "trades": 113, "taker_buy_base": 105943.1, "taker_buy_quote": 13483.98632 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.1278, "high": 0.1283, "low": 0.1267, "close": 0.1267, "volume": 86455.0, "close_time": 1772931599999, "quote_volume": 11020.58844, "trades": 131, "taker_buy_base": 38264.8, "taker_buy_quote": 4883.11458 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.1267, "high": 0.1277, "low": 0.1266, "close": 0.1274, "volume": 84113.1, "close_time": 1772935199999, "quote_volume": 10704.16161, "trades": 97, "taker_buy_base": 56496.1, "taker_buy_quote": 7187.21557 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.1272, "high": 0.1276, "low": 0.1258, "close": 0.1259, "volume": 176515.5, "close_time": 1772938799999, "quote_volume": 22362.67244, "trades": 204, "taker_buy_base": 92570.3, "taker_buy_quote": 11743.23317 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.1259, "high": 0.1266, "low": 0.1259, "close": 0.1262, "volume": 106181.7, "close_time": 1772942399999, "quote_volume": 13406.51908, "trades": 133, "taker_buy_base": 71653.2, "taker_buy_quote": 9049.37637 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.1262, "high": 0.1269, "low": 0.1259, "close": 0.1259, "volume": 80609.7, "close_time": 1772945999999, "quote_volume": 10182.75831, "trades": 89, "taker_buy_base": 38021.6, "taker_buy_quote": 4808.22624 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.1261, "high": 0.1279, "low": 0.126, "close": 0.1276, "volume": 121245.7, "close_time": 1772949599999, "quote_volume": 15405.34363, "trades": 162, "taker_buy_base": 99789.5, "taker_buy_quote": 12681.17889 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.1277, "high": 0.1291, "low": 0.1276, "close": 0.1287, "volume": 110044.6, "close_time": 1772953199999, "quote_volume": 14122.9474, "trades": 174, "taker_buy_base": 80853.0, "taker_buy_quote": 10379.1008 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.1287, "high": 0.1288, "low": 0.128, "close": 0.1284, "volume": 81792.4, "close_time": 1772956799999, "quote_volume": 10493.25631, "trades": 124, "taker_buy_base": 57523.3, "taker_buy_quote": 7378.66859 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.1284, "high": 0.1295, "low": 0.1281, "close": 0.1293, "volume": 78215.2, "close_time": 1772960399999, "quote_volume": 10068.67048, "trades": 148, "taker_buy_base": 59879.4, "taker_buy_quote": 7708.60474 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.1291, "high": 0.1313, "low": 0.1289, "close": 0.1299, "volume": 230155.3, "close_time": 1772963999999, "quote_volume": 29998.51066, "trades": 311, "taker_buy_base": 185405.4, "taker_buy_quote": 24175.84134 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.1302, "high": 0.1302, "low": 0.1288, "close": 0.129, "volume": 260029.7, "close_time": 1772967599999, "quote_volume": 33644.98392, "trades": 252, "taker_buy_base": 93007.2, "taker_buy_quote": 12030.90344 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.1289, "high": 0.129, "low": 0.1271, "close": 0.1274, "volume": 116408.1, "close_time": 1772971199999, "quote_volume": 14875.02135, "trades": 229, "taker_buy_base": 50555.6, "taker_buy_quote": 6460.75639 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.1275, "high": 0.1275, "low": 0.1255, "close": 0.1271, "volume": 190361.2, "close_time": 1772974799999, "quote_volume": 24097.66215, "trades": 263, "taker_buy_base": 97011.9, "taker_buy_quote": 12277.48986 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.1272, "high": 0.1272, "low": 0.1249, "close": 0.1257, "volume": 402347.3, "close_time": 1772978399999, "quote_volume": 50534.68932, "trades": 546, "taker_buy_base": 182603.6, "taker_buy_quote": 22923.23301 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.1257, "high": 0.1259, "low": 0.1247, "close": 0.1254, "volume": 281505.3, "close_time": 1772981999999, "quote_volume": 35294.05787, "trades": 304, "taker_buy_base": 167274.8, "taker_buy_quote": 20982.0939 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.1256, "high": 0.1256, "low": 0.1248, "close": 0.1251, "volume": 54714.3, "close_time": 1772985599999, "quote_volume": 6847.14923, "trades": 96, "taker_buy_base": 32004.4, "taker_buy_quote": 4005.1178 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.1251, "high": 0.1253, "low": 0.1241, "close": 0.1241, "volume": 278167.6, "close_time": 1772989199999, "quote_volume": 34709.04671, "trades": 261, "taker_buy_base": 169337.0, "taker_buy_quote": 21135.80256 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.1242, "high": 0.1251, "low": 0.1241, "close": 0.1248, "volume": 56604.4, "close_time": 1772992799999, "quote_volume": 7057.09986, "trades": 85, "taker_buy_base": 48223.4, "taker_buy_quote": 6011.99894 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.1249, "high": 0.1249, "low": 0.1242, "close": 0.1248, "volume": 45253.5, "close_time": 1772996399999, "quote_volume": 5643.40059, "trades": 84, "taker_buy_base": 31980.2, "taker_buy_quote": 3988.42024 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.1248, "high": 0.1265, "low": 0.1247, "close": 0.1254, "volume": 234211.7, "close_time": 1772999999999, "quote_volume": 29479.06925, "trades": 219, "taker_buy_base": 171680.1, "taker_buy_quote": 21608.11214 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.1253, "high": 0.1257, "low": 0.1245, "close": 0.1251, "volume": 70325.1, "close_time": 1773003599999, "quote_volume": 8782.12309, "trades": 103, "taker_buy_base": 39020.2, "taker_buy_quote": 4879.79994 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.1252, "high": 0.1252, "low": 0.1242, "close": 0.1247, "volume": 91286.7, "close_time": 1773007199999, "quote_volume": 11377.07976, "trades": 120, "taker_buy_base": 47708.9, "taker_buy_quote": 5946.79273 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.1246, "high": 0.1247, "low": 0.1223, "close": 0.1233, "volume": 302409.5, "close_time": 1773010799999, "quote_volume": 37295.57306, "trades": 428, "taker_buy_base": 179866.2, "taker_buy_quote": 22189.0128 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.1234, "high": 0.1236, "low": 0.1215, "close": 0.1216, "volume": 317865.2, "close_time": 1773014399999, "quote_volume": 38918.21348, "trades": 217, "taker_buy_base": 92447.2, "taker_buy_quote": 11308.46162 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.1217, "high": 0.1251, "low": 0.1213, "close": 0.1243, "volume": 509304.7, "close_time": 1773017999999, "quote_volume": 62813.56796, "trades": 627, "taker_buy_base": 327467.5, "taker_buy_quote": 40473.92167 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.1242, "high": 0.1267, "low": 0.1238, "close": 0.126, "volume": 1233160.9, "close_time": 1773021599999, "quote_volume": 154539.36751, "trades": 1045, "taker_buy_base": 929421.5, "taker_buy_quote": 116495.97961 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.126, "high": 0.1285, "low": 0.1255, "close": 0.1274, "volume": 2099737.7, "close_time": 1773025199999, "quote_volume": 267106.38077, "trades": 2345, "taker_buy_base": 1280767.0, "taker_buy_quote": 162987.46604 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.1273, "high": 0.1285, "low": 0.1258, "close": 0.126, "volume": 373357.1, "close_time": 1773028799999, "quote_volume": 47429.1064, "trades": 451, "taker_buy_base": 271363.6, "taker_buy_quote": 34471.86476 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.1261, "high": 0.1283, "low": 0.126, "close": 0.1276, "volume": 239615.9, "close_time": 1773032399999, "quote_volume": 30457.27785, "trades": 358, "taker_buy_base": 155894.3, "taker_buy_quote": 19804.21954 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.1277, "high": 0.1284, "low": 0.1268, "close": 0.1284, "volume": 158623.0, "close_time": 1773035999999, "quote_volume": 20216.83132, "trades": 224, "taker_buy_base": 102394.6, "taker_buy_quote": 13053.32832 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.1284, "high": 0.1284, "low": 0.126, "close": 0.1262, "volume": 113594.1, "close_time": 1773039599999, "quote_volume": 14392.92055, "trades": 225, "taker_buy_base": 43315.5, "taker_buy_quote": 5495.39851 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.1261, "high": 0.1266, "low": 0.1254, "close": 0.1265, "volume": 115425.6, "close_time": 1773043199999, "quote_volume": 14548.83988, "trades": 206, "taker_buy_base": 81136.0, "taker_buy_quote": 10227.72318 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.1265, "high": 0.1267, "low": 0.1253, "close": 0.1254, "volume": 159752.8, "close_time": 1773046799999, "quote_volume": 20116.60708, "trades": 248, "taker_buy_base": 94382.5, "taker_buy_quote": 11885.26152 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.1253, "high": 0.1267, "low": 0.125, "close": 0.1256, "volume": 236916.6, "close_time": 1773050399999, "quote_volume": 29822.77973, "trades": 520, "taker_buy_base": 154582.9, "taker_buy_quote": 19463.95304 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.1257, "high": 0.1262, "low": 0.1251, "close": 0.1253, "volume": 182086.3, "close_time": 1773053999999, "quote_volume": 22905.39557, "trades": 547, "taker_buy_base": 126186.6, "taker_buy_quote": 15875.86661 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.1254, "high": 0.126, "low": 0.1233, "close": 0.1241, "volume": 505517.9, "close_time": 1773057599999, "quote_volume": 62926.27808, "trades": 459, "taker_buy_base": 190554.4, "taker_buy_quote": 23707.94135 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.1241, "high": 0.1256, "low": 0.124, "close": 0.1249, "volume": 271124.8, "close_time": 1773061199999, "quote_volume": 33875.56051, "trades": 326, "taker_buy_base": 193453.5, "taker_buy_quote": 24171.00084 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.1249, "high": 0.127, "low": 0.1249, "close": 0.1263, "volume": 309322.0, "close_time": 1773064799999, "quote_volume": 39001.01316, "trades": 429, "taker_buy_base": 212309.3, "taker_buy_quote": 26748.70833 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.1263, "high": 0.1267, "low": 0.1251, "close": 0.1252, "volume": 258037.2, "close_time": 1773068399999, "quote_volume": 32483.84489, "trades": 327, "taker_buy_base": 170178.3, "taker_buy_quote": 21425.66666 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.1254, "high": 0.1264, "low": 0.125, "close": 0.1259, "volume": 162421.2, "close_time": 1773071999999, "quote_volume": 20427.58552, "trades": 199, "taker_buy_base": 121566.6, "taker_buy_quote": 15295.97172 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.1258, "high": 0.1265, "low": 0.1246, "close": 0.1252, "volume": 218672.3, "close_time": 1773075599999, "quote_volume": 27428.81461, "trades": 256, "taker_buy_base": 88810.5, "taker_buy_quote": 11157.51636 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.1254, "high": 0.1258, "low": 0.1247, "close": 0.125, "volume": 168623.8, "close_time": 1773079199999, "quote_volume": 21113.45123, "trades": 177, "taker_buy_base": 66142.1, "taker_buy_quote": 8286.56686 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.1247, "high": 0.1254, "low": 0.1242, "close": 0.125, "volume": 176312.0, "close_time": 1773082799999, "quote_volume": 22003.45776, "trades": 181, "taker_buy_base": 100943.0, "taker_buy_quote": 12601.99067 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.1252, "high": 0.1266, "low": 0.1247, "close": 0.1252, "volume": 309971.8, "close_time": 1773086399999, "quote_volume": 38916.27011, "trades": 403, "taker_buy_base": 215138.0, "taker_buy_quote": 27017.5829 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.1252, "high": 0.1253, "low": 0.1244, "close": 0.125, "volume": 117230.4, "close_time": 1773089999999, "quote_volume": 14630.64601, "trades": 152, "taker_buy_base": 68400.5, "taker_buy_quote": 8541.46278 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.1249, "high": 0.1255, "low": 0.1247, "close": 0.1251, "volume": 154678.7, "close_time": 1773093599999, "quote_volume": 19352.88524, "trades": 172, "taker_buy_base": 128479.3, "taker_buy_quote": 16074.69903 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.1251, "high": 0.1252, "low": 0.1235, "close": 0.1236, "volume": 140760.7, "close_time": 1773097199999, "quote_volume": 17495.71295, "trades": 151, "taker_buy_base": 61467.5, "taker_buy_quote": 7644.93447 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.1237, "high": 0.1241, "low": 0.1236, "close": 0.1237, "volume": 152148.5, "close_time": 1773100799999, "quote_volume": 18841.52109, "trades": 292, "taker_buy_base": 84058.6, "taker_buy_quote": 10410.62919 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.1238, "high": 0.1245, "low": 0.123, "close": 0.1242, "volume": 307449.2, "close_time": 1773104399999, "quote_volume": 38041.48505, "trades": 455, "taker_buy_base": 193809.5, "taker_buy_quote": 23977.77872 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.1242, "high": 0.1242, "low": 0.123, "close": 0.1239, "volume": 266861.2, "close_time": 1773107999999, "quote_volume": 32958.06512, "trades": 351, "taker_buy_base": 142984.7, "taker_buy_quote": 17658.26016 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.1238, "high": 0.1256, "low": 0.1235, "close": 0.125, "volume": 301920.6, "close_time": 1773111599999, "quote_volume": 37592.99228, "trades": 412, "taker_buy_base": 244198.3, "taker_buy_quote": 30406.96016 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.1251, "high": 0.1251, "low": 0.1237, "close": 0.1239, "volume": 128659.6, "close_time": 1773115199999, "quote_volume": 16012.30214, "trades": 203, "taker_buy_base": 75535.1, "taker_buy_quote": 9398.28549 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.1239, "high": 0.1253, "low": 0.1238, "close": 0.1251, "volume": 108787.1, "close_time": 1773118799999, "quote_volume": 13560.82957, "trades": 191, "taker_buy_base": 81783.0, "taker_buy_quote": 10191.66115 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.1251, "high": 0.1254, "low": 0.1242, "close": 0.1249, "volume": 121106.5, "close_time": 1773122399999, "quote_volume": 15101.96389, "trades": 162, "taker_buy_base": 67547.8, "taker_buy_quote": 8428.48109 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.1249, "high": 0.1249, "low": 0.1239, "close": 0.1244, "volume": 114272.9, "close_time": 1773125999999, "quote_volume": 14217.09902, "trades": 136, "taker_buy_base": 62110.7, "taker_buy_quote": 7724.69618 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.1242, "high": 0.1255, "low": 0.1242, "close": 0.1254, "volume": 210980.6, "close_time": 1773129599999, "quote_volume": 26390.66484, "trades": 322, "taker_buy_base": 137662.6, "taker_buy_quote": 17212.0947 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.1254, "high": 0.1259, "low": 0.1251, "close": 0.1253, "volume": 232736.7, "close_time": 1773133199999, "quote_volume": 29235.81227, "trades": 211, "taker_buy_base": 88229.1, "taker_buy_quote": 11080.96066 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.1254, "high": 0.1266, "low": 0.1254, "close": 0.1263, "volume": 158996.9, "close_time": 1773136799999, "quote_volume": 20062.94134, "trades": 213, "taker_buy_base": 120927.4, "taker_buy_quote": 15256.37269 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.1263, "high": 0.1269, "low": 0.1263, "close": 0.1268, "volume": 186595.5, "close_time": 1773140399999, "quote_volume": 23620.26198, "trades": 234, "taker_buy_base": 109496.7, "taker_buy_quote": 13861.16677 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.1267, "high": 0.1274, "low": 0.1266, "close": 0.127, "volume": 310205.1, "close_time": 1773143999999, "quote_volume": 39422.56068, "trades": 228, "taker_buy_base": 231849.9, "taker_buy_quote": 29476.61717 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.127, "high": 0.127, "low": 0.1261, "close": 0.1264, "volume": 129718.3, "close_time": 1773147599999, "quote_volume": 16403.59988, "trades": 115, "taker_buy_base": 59384.8, "taker_buy_quote": 7511.38259 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.1264, "high": 0.127, "low": 0.1255, "close": 0.1262, "volume": 215400.0, "close_time": 1773151199999, "quote_volume": 27174.60312, "trades": 267, "taker_buy_base": 111573.1, "taker_buy_quote": 14079.15578 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.1261, "high": 0.1288, "low": 0.1252, "close": 0.1288, "volume": 291155.2, "close_time": 1773154799999, "quote_volume": 36855.80217, "trades": 308, "taker_buy_base": 163392.5, "taker_buy_quote": 20707.16381 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.1288, "high": 0.1294, "low": 0.1276, "close": 0.1283, "volume": 341034.8, "close_time": 1773158399999, "quote_volume": 43855.39568, "trades": 332, "taker_buy_base": 203741.8, "taker_buy_quote": 26234.78846 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.1284, "high": 0.1286, "low": 0.1278, "close": 0.1285, "volume": 134822.4, "close_time": 1773161999999, "quote_volume": 17294.44447, "trades": 182, "taker_buy_base": 77530.4, "taker_buy_quote": 9950.52917 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.1285, "high": 0.129, "low": 0.1281, "close": 0.1288, "volume": 179793.4, "close_time": 1773165599999, "quote_volume": 23112.54748, "trades": 271, "taker_buy_base": 98057.9, "taker_buy_quote": 12607.89168 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.1289, "high": 0.1292, "low": 0.1275, "close": 0.1288, "volume": 263014.4, "close_time": 1773169199999, "quote_volume": 33718.14293, "trades": 373, "taker_buy_base": 173428.4, "taker_buy_quote": 22243.34095 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.1287, "high": 0.1288, "low": 0.1272, "close": 0.128, "volume": 143674.3, "close_time": 1773172799999, "quote_volume": 18392.57734, "trades": 239, "taker_buy_base": 89256.0, "taker_buy_quote": 11422.94754 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.128, "high": 0.1286, "low": 0.1275, "close": 0.128, "volume": 106743.2, "close_time": 1773176399999, "quote_volume": 13661.98613, "trades": 152, "taker_buy_base": 44987.7, "taker_buy_quote": 5761.41455 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.128, "high": 0.128, "low": 0.1259, "close": 0.1263, "volume": 138254.0, "close_time": 1773179999999, "quote_volume": 17582.30589, "trades": 192, "taker_buy_base": 75708.4, "taker_buy_quote": 9622.88919 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.1263, "high": 0.1267, "low": 0.1258, "close": 0.1263, "volume": 124848.5, "close_time": 1773183599999, "quote_volume": 15751.55195, "trades": 218, "taker_buy_base": 84021.2, "taker_buy_quote": 10601.15233 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.1263, "high": 0.1272, "low": 0.1263, "close": 0.1269, "volume": 198163.2, "close_time": 1773187199999, "quote_volume": 25134.89103, "trades": 234, "taker_buy_base": 118124.8, "taker_buy_quote": 14979.19045 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.1269, "high": 0.1273, "low": 0.1255, "close": 0.1255, "volume": 261609.0, "close_time": 1773190799999, "quote_volume": 33025.27461, "trades": 376, "taker_buy_base": 98861.2, "taker_buy_quote": 12496.23867 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.1255, "high": 0.1261, "low": 0.1253, "close": 0.1261, "volume": 146974.7, "close_time": 1773194399999, "quote_volume": 18463.39009, "trades": 230, "taker_buy_base": 104826.6, "taker_buy_quote": 13169.12793 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.126, "high": 0.1262, "low": 0.1248, "close": 0.1253, "volume": 185417.7, "close_time": 1773197999999, "quote_volume": 23248.41538, "trades": 277, "taker_buy_base": 95175.9, "taker_buy_quote": 11932.77011 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.1254, "high": 0.1257, "low": 0.1243, "close": 0.1244, "volume": 76222.8, "close_time": 1773201599999, "quote_volume": 9528.06319, "trades": 149, "taker_buy_base": 39697.7, "taker_buy_quote": 4966.234 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.1243, "high": 0.1252, "low": 0.1238, "close": 0.1251, "volume": 139626.6, "close_time": 1773205199999, "quote_volume": 17383.03197, "trades": 199, "taker_buy_base": 99263.8, "taker_buy_quote": 12358.31248 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.1249, "high": 0.1249, "low": 0.1237, "close": 0.1246, "volume": 164549.1, "close_time": 1773208799999, "quote_volume": 20453.73978, "trades": 179, "taker_buy_base": 73918.7, "taker_buy_quote": 9191.51394 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.1247, "high": 0.1275, "low": 0.1247, "close": 0.1274, "volume": 185667.1, "close_time": 1773212399999, "quote_volume": 23456.92909, "trades": 282, "taker_buy_base": 138536.4, "taker_buy_quote": 17488.4729 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.1273, "high": 0.1288, "low": 0.1267, "close": 0.1276, "volume": 1164986.2, "close_time": 1773215999999, "quote_volume": 148744.82288, "trades": 1387, "taker_buy_base": 847451.4, "taker_buy_quote": 108211.56781 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.1276, "high": 0.1282, "low": 0.1268, "close": 0.1273, "volume": 773297.8, "close_time": 1773219599999, "quote_volume": 98528.37947, "trades": 730, "taker_buy_base": 398615.5, "taker_buy_quote": 50797.42718 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.1274, "high": 0.1291, "low": 0.127, "close": 0.1284, "volume": 277419.7, "close_time": 1773223199999, "quote_volume": 35489.79819, "trades": 345, "taker_buy_base": 136553.5, "taker_buy_quote": 17472.8482 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.1285, "high": 0.1297, "low": 0.1285, "close": 0.1287, "volume": 494968.9, "close_time": 1773226799999, "quote_volume": 63923.27465, "trades": 494, "taker_buy_base": 244648.8, "taker_buy_quote": 31624.03132 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.1287, "high": 0.1288, "low": 0.1275, "close": 0.128, "volume": 238032.2, "close_time": 1773230399999, "quote_volume": 30519.62253, "trades": 303, "taker_buy_base": 111526.3, "taker_buy_quote": 14293.2054 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.1279, "high": 0.1292, "low": 0.1275, "close": 0.1289, "volume": 203527.1, "close_time": 1773233999999, "quote_volume": 26154.91313, "trades": 328, "taker_buy_base": 111361.8, "taker_buy_quote": 14308.19349 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.1288, "high": 0.1302, "low": 0.1283, "close": 0.1293, "volume": 459679.9, "close_time": 1773237599999, "quote_volume": 59307.65945, "trades": 538, "taker_buy_base": 178164.0, "taker_buy_quote": 23011.20775 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.1293, "high": 0.1303, "low": 0.1292, "close": 0.1296, "volume": 287169.1, "close_time": 1773241199999, "quote_volume": 37268.63132, "trades": 473, "taker_buy_base": 150320.2, "taker_buy_quote": 19511.0845 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.1296, "high": 0.1306, "low": 0.1289, "close": 0.1291, "volume": 390018.6, "close_time": 1773244799999, "quote_volume": 50563.77822, "trades": 499, "taker_buy_base": 180482.8, "taker_buy_quote": 23403.44093 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.1291, "high": 0.1296, "low": 0.1273, "close": 0.1274, "volume": 857608.7, "close_time": 1773248399999, "quote_volume": 110281.69734, "trades": 853, "taker_buy_base": 426202.0, "taker_buy_quote": 54820.03081 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.1274, "high": 0.1279, "low": 0.1267, "close": 0.1273, "volume": 314022.9, "close_time": 1773251999999, "quote_volume": 40002.79034, "trades": 373, "taker_buy_base": 180012.9, "taker_buy_quote": 22938.27923 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.1274, "high": 0.128, "low": 0.1272, "close": 0.1278, "volume": 62520.6, "close_time": 1773255599999, "quote_volume": 7975.63004, "trades": 151, "taker_buy_base": 32646.4, "taker_buy_quote": 4167.19192 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.1279, "high": 0.1279, "low": 0.1269, "close": 0.1269, "volume": 172423.5, "close_time": 1773259199999, "quote_volume": 21951.18585, "trades": 175, "taker_buy_base": 42014.3, "taker_buy_quote": 5340.53222 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.127, "high": 0.1276, "low": 0.1267, "close": 0.1276, "volume": 74913.5, "close_time": 1773262799999, "quote_volume": 9515.86756, "trades": 141, "taker_buy_base": 45098.9, "taker_buy_quote": 5729.88573 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.1277, "high": 0.1289, "low": 0.1277, "close": 0.1286, "volume": 137093.2, "close_time": 1773266399999, "quote_volume": 17591.62512, "trades": 139, "taker_buy_base": 99067.9, "taker_buy_quote": 12708.73406 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.1287, "high": 0.1288, "low": 0.1276, "close": 0.1278, "volume": 83150.5, "close_time": 1773269999999, "quote_volume": 10643.54658, "trades": 104, "taker_buy_base": 34870.7, "taker_buy_quote": 4460.1716 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.128, "high": 0.1286, "low": 0.1278, "close": 0.1283, "volume": 94208.1, "close_time": 1773273599999, "quote_volume": 12084.32571, "trades": 105, "taker_buy_base": 46116.2, "taker_buy_quote": 5916.04415 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.1284, "high": 0.1305, "low": 0.1284, "close": 0.1302, "volume": 309391.0, "close_time": 1773277199999, "quote_volume": 40029.91713, "trades": 408, "taker_buy_base": 224540.0, "taker_buy_quote": 29040.79309 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.1302, "high": 0.1312, "low": 0.1293, "close": 0.1306, "volume": 398242.5, "close_time": 1773280799999, "quote_volume": 51926.17929, "trades": 529, "taker_buy_base": 240303.7, "taker_buy_quote": 31374.78072 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.1307, "high": 0.1387, "low": 0.13, "close": 0.1318, "volume": 5852241.6, "close_time": 1773284399999, "quote_volume": 782894.26084, "trades": 7438, "taker_buy_base": 3227517.0, "taker_buy_quote": 432250.00732 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.1316, "high": 0.1338, "low": 0.1291, "close": 0.1298, "volume": 1025784.9, "close_time": 1773287999999, "quote_volume": 135022.14443, "trades": 1067, "taker_buy_base": 454495.5, "taker_buy_quote": 59851.77078 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.1297, "high": 0.1303, "low": 0.1292, "close": 0.1296, "volume": 448902.9, "close_time": 1773291599999, "quote_volume": 58159.69003, "trades": 476, "taker_buy_base": 209566.2, "taker_buy_quote": 27162.9336 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.1296, "high": 0.1296, "low": 0.1271, "close": 0.1279, "volume": 815039.4, "close_time": 1773295199999, "quote_volume": 104437.44102, "trades": 778, "taker_buy_base": 420339.9, "taker_buy_quote": 53818.27307 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.1278, "high": 0.1283, "low": 0.1275, "close": 0.1275, "volume": 168373.1, "close_time": 1773298799999, "quote_volume": 21541.18312, "trades": 278, "taker_buy_base": 90958.5, "taker_buy_quote": 11643.06794 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.1274, "high": 0.1275, "low": 0.1265, "close": 0.1275, "volume": 256549.7, "close_time": 1773302399999, "quote_volume": 32554.8192, "trades": 423, "taker_buy_base": 131909.4, "taker_buy_quote": 16745.02311 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.1274, "high": 0.1277, "low": 0.1263, "close": 0.127, "volume": 152230.7, "close_time": 1773305999999, "quote_volume": 19328.36533, "trades": 259, "taker_buy_base": 73423.3, "taker_buy_quote": 9323.57166 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.127, "high": 0.1282, "low": 0.1266, "close": 0.1276, "volume": 204748.6, "close_time": 1773309599999, "quote_volume": 26070.24962, "trades": 317, "taker_buy_base": 113102.3, "taker_buy_quote": 14403.81641 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.1276, "high": 0.1288, "low": 0.1273, "close": 0.1287, "volume": 218165.1, "close_time": 1773313199999, "quote_volume": 27923.30196, "trades": 349, "taker_buy_base": 170250.6, "taker_buy_quote": 21797.05379 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.1286, "high": 0.1287, "low": 0.1276, "close": 0.128, "volume": 198650.3, "close_time": 1773316799999, "quote_volume": 25475.65325, "trades": 315, "taker_buy_base": 116773.1, "taker_buy_quote": 14975.07194 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.1281, "high": 0.1286, "low": 0.1278, "close": 0.1284, "volume": 139670.2, "close_time": 1773320399999, "quote_volume": 17907.92243, "trades": 222, "taker_buy_base": 76257.4, "taker_buy_quote": 9774.34051 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.1284, "high": 0.1299, "low": 0.1281, "close": 0.1289, "volume": 166950.4, "close_time": 1773323999999, "quote_volume": 21500.22306, "trades": 257, "taker_buy_base": 123168.9, "taker_buy_quote": 15860.06979 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.1288, "high": 0.13, "low": 0.1281, "close": 0.1294, "volume": 480810.4, "close_time": 1773327599999, "quote_volume": 62114.2952, "trades": 565, "taker_buy_base": 346645.8, "taker_buy_quote": 44816.74404 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.1294, "high": 0.1297, "low": 0.1286, "close": 0.1289, "volume": 231613.9, "close_time": 1773331199999, "quote_volume": 29953.11633, "trades": 518, "taker_buy_base": 156708.2, "taker_buy_quote": 20274.64321 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.1292, "high": 0.1297, "low": 0.1288, "close": 0.1296, "volume": 13132.4, "close_time": 1773334799999, "quote_volume": 1697.80651, "trades": 37, "taker_buy_base": 4332.2, "taker_buy_quote": 559.77865 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.1297, "high": 0.13, "low": 0.1294, "close": 0.1296, "volume": 30991.8, "close_time": 1773338399999, "quote_volume": 4021.47189, "trades": 94, "taker_buy_base": 11926.6, "taker_buy_quote": 1548.2893 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.1296, "high": 0.1303, "low": 0.1294, "close": 0.1298, "volume": 84524.3, "close_time": 1773341999999, "quote_volume": 10977.03731, "trades": 203, "taker_buy_base": 49512.4, "taker_buy_quote": 6431.6079 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.1299, "high": 0.1303, "low": 0.1295, "close": 0.1301, "volume": 86399.7, "close_time": 1773345599999, "quote_volume": 11229.32604, "trades": 125, "taker_buy_base": 28153.8, "taker_buy_quote": 3661.9324 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.13, "high": 0.13, "low": 0.1286, "close": 0.129, "volume": 91931.4, "close_time": 1773349199999, "quote_volume": 11847.4013, "trades": 129, "taker_buy_base": 22185.1, "taker_buy_quote": 2865.14468 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.129, "high": 0.1294, "low": 0.1285, "close": 0.1294, "volume": 77997.3, "close_time": 1773352799999, "quote_volume": 10047.35958, "trades": 410, "taker_buy_base": 38895.9, "taker_buy_quote": 5012.89539 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.1293, "high": 0.1293, "low": 0.1286, "close": 0.1291, "volume": 79226.6, "close_time": 1773356399999, "quote_volume": 10213.63091, "trades": 144, "taker_buy_base": 48395.9, "taker_buy_quote": 6240.9922 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.1291, "high": 0.1295, "low": 0.1285, "close": 0.1288, "volume": 202619.9, "close_time": 1773359999999, "quote_volume": 26093.34557, "trades": 256, "taker_buy_base": 56126.1, "taker_buy_quote": 7239.96152 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.1288, "high": 0.1308, "low": 0.1288, "close": 0.1297, "volume": 305490.9, "close_time": 1773363599999, "quote_volume": 39622.57192, "trades": 412, "taker_buy_base": 159609.0, "taker_buy_quote": 20716.14039 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.1299, "high": 0.1309, "low": 0.1299, "close": 0.1309, "volume": 41537.6, "close_time": 1773367199999, "quote_volume": 5424.40364, "trades": 91, "taker_buy_base": 21807.3, "taker_buy_quote": 2847.60138 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.1306, "high": 0.1308, "low": 0.13, "close": 0.1301, "volume": 81356.9, "close_time": 1773370799999, "quote_volume": 10605.61372, "trades": 174, "taker_buy_base": 40595.5, "taker_buy_quote": 5293.356 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.1301, "high": 0.1307, "low": 0.1299, "close": 0.1307, "volume": 111395.0, "close_time": 1773374399999, "quote_volume": 14505.61013, "trades": 126, "taker_buy_base": 60487.6, "taker_buy_quote": 7881.09891 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.1306, "high": 0.1314, "low": 0.1305, "close": 0.1307, "volume": 210884.4, "close_time": 1773377999999, "quote_volume": 27633.76538, "trades": 260, "taker_buy_base": 167832.1, "taker_buy_quote": 22005.2041 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.1308, "high": 0.1316, "low": 0.1305, "close": 0.1308, "volume": 195249.5, "close_time": 1773381599999, "quote_volume": 25589.37137, "trades": 311, "taker_buy_base": 153980.0, "taker_buy_quote": 20176.45919 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.1308, "high": 0.1308, "low": 0.1293, "close": 0.1299, "volume": 131359.4, "close_time": 1773385199999, "quote_volume": 17088.60866, "trades": 220, "taker_buy_base": 39700.1, "taker_buy_quote": 5167.06048 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.1298, "high": 0.1303, "low": 0.1296, "close": 0.1297, "volume": 62124.1, "close_time": 1773388799999, "quote_volume": 8069.01467, "trades": 108, "taker_buy_base": 14668.8, "taker_buy_quote": 1907.02962 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.1296, "high": 0.13, "low": 0.129, "close": 0.129, "volume": 245871.8, "close_time": 1773392399999, "quote_volume": 31820.91707, "trades": 203, "taker_buy_base": 23906.7, "taker_buy_quote": 3097.60576 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.129, "high": 0.1291, "low": 0.127, "close": 0.1283, "volume": 1034088.9, "close_time": 1773395999999, "quote_volume": 132160.83798, "trades": 1815, "taker_buy_base": 237821.1, "taker_buy_quote": 30392.36202 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.1282, "high": 0.1293, "low": 0.1281, "close": 0.1289, "volume": 266914.3, "close_time": 1773399599999, "quote_volume": 34392.78344, "trades": 294, "taker_buy_base": 146726.9, "taker_buy_quote": 18912.87323 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.1288, "high": 0.1291, "low": 0.1284, "close": 0.1287, "volume": 253756.8, "close_time": 1773403199999, "quote_volume": 32678.9795, "trades": 293, "taker_buy_base": 146387.8, "taker_buy_quote": 18861.63629 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.1287, "high": 0.13, "low": 0.1287, "close": 0.1296, "volume": 139538.1, "close_time": 1773406799999, "quote_volume": 18039.12536, "trades": 290, "taker_buy_base": 102325.5, "taker_buy_quote": 13229.20176 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.1295, "high": 0.1312, "low": 0.1292, "close": 0.1307, "volume": 280679.2, "close_time": 1773410399999, "quote_volume": 36631.59187, "trades": 399, "taker_buy_base": 141482.5, "taker_buy_quote": 18451.66554 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.1308, "high": 0.1322, "low": 0.1291, "close": 0.1294, "volume": 850444.2, "close_time": 1773413999999, "quote_volume": 111308.73387, "trades": 987, "taker_buy_base": 487899.3, "taker_buy_quote": 63884.29175 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.1291, "high": 0.1326, "low": 0.1291, "close": 0.131, "volume": 1054788.2, "close_time": 1773417599999, "quote_volume": 139061.88049, "trades": 1769, "taker_buy_base": 661001.8, "taker_buy_quote": 87218.83367 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.1309, "high": 0.1318, "low": 0.1302, "close": 0.1313, "volume": 202366.4, "close_time": 1773421199999, "quote_volume": 26554.63316, "trades": 299, "taker_buy_base": 108841.8, "taker_buy_quote": 14287.3609 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.1313, "high": 0.1319, "low": 0.1296, "close": 0.13, "volume": 313647.0, "close_time": 1773424799999, "quote_volume": 41071.7957, "trades": 379, "taker_buy_base": 149035.7, "taker_buy_quote": 19525.05041 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.1303, "high": 0.1313, "low": 0.1303, "close": 0.1306, "volume": 173864.4, "close_time": 1773428399999, "quote_volume": 22718.36462, "trades": 227, "taker_buy_base": 90892.6, "taker_buy_quote": 11881.14885 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.1305, "high": 0.1308, "low": 0.1303, "close": 0.1305, "volume": 80031.4, "close_time": 1773431999999, "quote_volume": 10449.88883, "trades": 115, "taker_buy_base": 49578.5, "taker_buy_quote": 6475.94028 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.1304, "high": 0.1304, "low": 0.1294, "close": 0.1298, "volume": 37512.0, "close_time": 1773435599999, "quote_volume": 4872.0412, "trades": 82, "taker_buy_base": 15340.3, "taker_buy_quote": 1991.82656 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.1299, "high": 0.1304, "low": 0.1295, "close": 0.1297, "volume": 51812.6, "close_time": 1773439199999, "quote_volume": 6736.10778, "trades": 107, "taker_buy_base": 14424.8, "taker_buy_quote": 1878.21976 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.1296, "high": 0.1296, "low": 0.1283, "close": 0.1285, "volume": 224619.3, "close_time": 1773442799999, "quote_volume": 28903.2921, "trades": 284, "taker_buy_base": 94663.0, "taker_buy_quote": 12186.3999 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.1284, "high": 0.1288, "low": 0.1284, "close": 0.1286, "volume": 36916.2, "close_time": 1773446399999, "quote_volume": 4745.90321, "trades": 65, "taker_buy_base": 23533.9, "taker_buy_quote": 3025.58365 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.1286, "high": 0.1287, "low": 0.1272, "close": 0.1274, "volume": 277077.3, "close_time": 1773449999999, "quote_volume": 35508.70124, "trades": 481, "taker_buy_base": 167324.7, "taker_buy_quote": 21463.96122 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.1274, "high": 0.1276, "low": 0.126, "close": 0.1269, "volume": 187656.4, "close_time": 1773453599999, "quote_volume": 23784.0889, "trades": 281, "taker_buy_base": 74941.8, "taker_buy_quote": 9489.60685 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.1268, "high": 0.1271, "low": 0.1264, "close": 0.127, "volume": 26467.9, "close_time": 1773457199999, "quote_volume": 3354.95658, "trades": 57, "taker_buy_base": 16452.8, "taker_buy_quote": 2085.89682 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.1268, "high": 0.1272, "low": 0.1266, "close": 0.1269, "volume": 52179.5, "close_time": 1773460799999, "quote_volume": 6622.69351, "trades": 162, "taker_buy_base": 26451.3, "taker_buy_quote": 3357.70378 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.1268, "high": 0.1271, "low": 0.1264, "close": 0.1268, "volume": 57351.1, "close_time": 1773464399999, "quote_volume": 7268.25087, "trades": 100, "taker_buy_base": 18180.9, "taker_buy_quote": 2303.03484 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.1267, "high": 0.1269, "low": 0.1263, "close": 0.1268, "volume": 34736.8, "close_time": 1773467999999, "quote_volume": 4395.93123, "trades": 56, "taker_buy_base": 16937.4, "taker_buy_quote": 2144.70569 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.1267, "high": 0.1267, "low": 0.1255, "close": 0.126, "volume": 163611.8, "close_time": 1773471599999, "quote_volume": 20626.22067, "trades": 187, "taker_buy_base": 92347.7, "taker_buy_quote": 11638.57192 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.126, "high": 0.1265, "low": 0.126, "close": 0.1261, "volume": 137948.1, "close_time": 1773475199999, "quote_volume": 17415.70865, "trades": 168, "taker_buy_base": 90086.3, "taker_buy_quote": 11377.14108 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.126, "high": 0.1263, "low": 0.126, "close": 0.1262, "volume": 54238.6, "close_time": 1773478799999, "quote_volume": 6839.61738, "trades": 93, "taker_buy_base": 12171.9, "taker_buy_quote": 1535.2459 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.1263, "high": 0.1268, "low": 0.1257, "close": 0.126, "volume": 162286.3, "close_time": 1773482399999, "quote_volume": 20503.35722, "trades": 194, "taker_buy_base": 55310.2, "taker_buy_quote": 6996.23178 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.1259, "high": 0.1259, "low": 0.125, "close": 0.1253, "volume": 108787.1, "close_time": 1773485999999, "quote_volume": 13624.10213, "trades": 444, "taker_buy_base": 41245.3, "taker_buy_quote": 5168.84989 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.1253, "high": 0.1266, "low": 0.1253, "close": 0.1266, "volume": 173940.4, "close_time": 1773489599999, "quote_volume": 21913.9593, "trades": 488, "taker_buy_base": 132585.0, "taker_buy_quote": 16701.72994 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.1266, "high": 0.1269, "low": 0.1263, "close": 0.1265, "volume": 144763.5, "close_time": 1773493199999, "quote_volume": 18326.48186, "trades": 253, "taker_buy_base": 64960.4, "taker_buy_quote": 8228.49939 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.1265, "high": 0.1282, "low": 0.1264, "close": 0.1281, "volume": 157132.6, "close_time": 1773496799999, "quote_volume": 20044.15198, "trades": 237, "taker_buy_base": 99398.5, "taker_buy_quote": 12681.61222 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.128, "high": 0.1282, "low": 0.1263, "close": 0.1266, "volume": 123665.3, "close_time": 1773500399999, "quote_volume": 15724.41964, "trades": 179, "taker_buy_base": 32488.1, "taker_buy_quote": 4140.53922 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.1265, "high": 0.1267, "low": 0.1259, "close": 0.126, "volume": 43227.7, "close_time": 1773503999999, "quote_volume": 5454.54857, "trades": 73, "taker_buy_base": 9867.0, "taker_buy_quote": 1247.37695 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.1259, "high": 0.1262, "low": 0.1255, "close": 0.1261, "volume": 59428.7, "close_time": 1773507599999, "quote_volume": 7470.00268, "trades": 89, "taker_buy_base": 15048.4, "taker_buy_quote": 1895.44531 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.1262, "high": 0.1267, "low": 0.1261, "close": 0.1267, "volume": 50513.8, "close_time": 1773511199999, "quote_volume": 6388.16473, "trades": 112, "taker_buy_base": 40084.7, "taker_buy_quote": 5068.79408 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.1266, "high": 0.1279, "low": 0.1265, "close": 0.127, "volume": 228167.4, "close_time": 1773514799999, "quote_volume": 29010.69566, "trades": 404, "taker_buy_base": 126789.5, "taker_buy_quote": 16126.47524 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.1269, "high": 0.1269, "low": 0.1256, "close": 0.1256, "volume": 52511.9, "close_time": 1773518399999, "quote_volume": 6635.44971, "trades": 111, "taker_buy_base": 7689.3, "taker_buy_quote": 969.36303 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.1256, "high": 0.1256, "low": 0.125, "close": 0.1252, "volume": 82168.2, "close_time": 1773521999999, "quote_volume": 10295.4857, "trades": 179, "taker_buy_base": 17849.7, "taker_buy_quote": 2238.64438 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.1252, "high": 0.1255, "low": 0.125, "close": 0.1254, "volume": 46532.1, "close_time": 1773525599999, "quote_volume": 5828.79126, "trades": 56, "taker_buy_base": 3534.3, "taker_buy_quote": 443.24151 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.1256, "high": 0.1256, "low": 0.125, "close": 0.1253, "volume": 41389.7, "close_time": 1773529199999, "quote_volume": 5178.85492, "trades": 71, "taker_buy_base": 8835.5, "taker_buy_quote": 1105.87404 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.1253, "high": 0.1261, "low": 0.1252, "close": 0.126, "volume": 72758.6, "close_time": 1773532799999, "quote_volume": 9151.43797, "trades": 245, "taker_buy_base": 49361.2, "taker_buy_quote": 6208.60153 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.126, "high": 0.1262, "low": 0.125, "close": 0.1254, "volume": 85138.1, "close_time": 1773536399999, "quote_volume": 10680.27755, "trades": 157, "taker_buy_base": 29917.1, "taker_buy_quote": 3757.10365 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.1255, "high": 0.126, "low": 0.1253, "close": 0.126, "volume": 29276.7, "close_time": 1773539999999, "quote_volume": 3675.77542, "trades": 66, "taker_buy_base": 23685.1, "taker_buy_quote": 2973.5972 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.1261, "high": 0.1282, "low": 0.1261, "close": 0.1276, "volume": 85508.1, "close_time": 1773543599999, "quote_volume": 10893.67707, "trades": 148, "taker_buy_base": 59405.2, "taker_buy_quote": 7568.28083 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.1277, "high": 0.1279, "low": 0.1265, "close": 0.1266, "volume": 102849.4, "close_time": 1773547199999, "quote_volume": 13101.31734, "trades": 162, "taker_buy_base": 28229.3, "taker_buy_quote": 3599.75724 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.1266, "high": 0.1269, "low": 0.1264, "close": 0.1265, "volume": 40750.4, "close_time": 1773550799999, "quote_volume": 5162.98119, "trades": 85, "taker_buy_base": 28417.1, "taker_buy_quote": 3601.04713 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.1267, "high": 0.1271, "low": 0.1265, "close": 0.127, "volume": 60129.9, "close_time": 1773554399999, "quote_volume": 7630.24098, "trades": 99, "taker_buy_base": 31777.5, "taker_buy_quote": 4032.92138 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.1271, "high": 0.1272, "low": 0.1263, "close": 0.1269, "volume": 170524.0, "close_time": 1773557999999, "quote_volume": 21593.6566, "trades": 174, "taker_buy_base": 31989.0, "taker_buy_quote": 4061.85774 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.1269, "high": 0.1274, "low": 0.1267, "close": 0.1271, "volume": 43640.7, "close_time": 1773561599999, "quote_volume": 5543.87456, "trades": 83, "taker_buy_base": 22949.9, "taker_buy_quote": 2916.88827 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.1272, "high": 0.1276, "low": 0.1271, "close": 0.1273, "volume": 96165.2, "close_time": 1773565199999, "quote_volume": 12242.81099, "trades": 116, "taker_buy_base": 58088.3, "taker_buy_quote": 7397.7662 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.1273, "high": 0.1278, "low": 0.1273, "close": 0.1274, "volume": 46401.5, "close_time": 1773568799999, "quote_volume": 5917.02884, "trades": 125, "taker_buy_base": 20805.1, "taker_buy_quote": 2654.35415 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.1275, "high": 0.1285, "low": 0.1273, "close": 0.1282, "volume": 79280.6, "close_time": 1773572399999, "quote_volume": 10157.05591, "trades": 161, "taker_buy_base": 59262.9, "taker_buy_quote": 7595.96117 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.1282, "high": 0.1284, "low": 0.1277, "close": 0.1277, "volume": 58748.1, "close_time": 1773575999999, "quote_volume": 7522.56057, "trades": 128, "taker_buy_base": 20037.3, "taker_buy_quote": 2566.52317 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.1275, "high": 0.1277, "low": 0.1272, "close": 0.1274, "volume": 95242.2, "close_time": 1773579599999, "quote_volume": 12126.80208, "trades": 138, "taker_buy_base": 18725.8, "taker_buy_quote": 2385.44405 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.1273, "high": 0.1273, "low": 0.1261, "close": 0.1268, "volume": 81871.3, "close_time": 1773583199999, "quote_volume": 10360.62016, "trades": 155, "taker_buy_base": 36196.5, "taker_buy_quote": 4580.54932 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.1268, "high": 0.127, "low": 0.1258, "close": 0.1264, "volume": 85250.4, "close_time": 1773586799999, "quote_volume": 10772.52088, "trades": 192, "taker_buy_base": 43306.5, "taker_buy_quote": 5472.09921 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.1263, "high": 0.1263, "low": 0.1255, "close": 0.1262, "volume": 199836.4, "close_time": 1773590399999, "quote_volume": 25181.52268, "trades": 175, "taker_buy_base": 77266.7, "taker_buy_quote": 9738.50512 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.1261, "high": 0.1271, "low": 0.126, "close": 0.127, "volume": 61217.8, "close_time": 1773593999999, "quote_volume": 7756.21693, "trades": 101, "taker_buy_base": 35233.4, "taker_buy_quote": 4465.03464 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.127, "high": 0.1286, "low": 0.127, "close": 0.1283, "volume": 84823.2, "close_time": 1773597599999, "quote_volume": 10859.69313, "trades": 100, "taker_buy_base": 73392.6, "taker_buy_quote": 9395.70328 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.1284, "high": 0.1285, "low": 0.1272, "close": 0.1274, "volume": 55290.3, "close_time": 1773601199999, "quote_volume": 7075.31289, "trades": 107, "taker_buy_base": 17277.1, "taker_buy_quote": 2214.67639 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.1276, "high": 0.1305, "low": 0.1275, "close": 0.1302, "volume": 609475.2, "close_time": 1773604799999, "quote_volume": 78414.50879, "trades": 497, "taker_buy_base": 453142.1, "taker_buy_quote": 58271.21964 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.1303, "high": 0.1308, "low": 0.1291, "close": 0.1292, "volume": 331450.0, "close_time": 1773608399999, "quote_volume": 43068.56228, "trades": 440, "taker_buy_base": 100850.4, "taker_buy_quote": 13128.79357 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.1292, "high": 0.13, "low": 0.129, "close": 0.1296, "volume": 111914.5, "close_time": 1773611999999, "quote_volume": 14481.75345, "trades": 255, "taker_buy_base": 54695.0, "taker_buy_quote": 7083.32381 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.1296, "high": 0.1304, "low": 0.1286, "close": 0.1298, "volume": 229895.5, "close_time": 1773615599999, "quote_volume": 29775.14252, "trades": 382, "taker_buy_base": 103352.0, "taker_buy_quote": 13395.27606 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.1299, "high": 0.1301, "low": 0.1286, "close": 0.1294, "volume": 106349.8, "close_time": 1773619199999, "quote_volume": 13738.75416, "trades": 186, "taker_buy_base": 40622.4, "taker_buy_quote": 5246.76257 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.1293, "high": 0.1298, "low": 0.1282, "close": 0.129, "volume": 110714.4, "close_time": 1773622799999, "quote_volume": 14270.2852, "trades": 176, "taker_buy_base": 54312.3, "taker_buy_quote": 7009.64215 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.129, "high": 0.129, "low": 0.1285, "close": 0.1289, "volume": 67960.0, "close_time": 1773626399999, "quote_volume": 8747.28452, "trades": 146, "taker_buy_base": 26075.0, "taker_buy_quote": 3355.79748 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.1289, "high": 0.1292, "low": 0.1284, "close": 0.1288, "volume": 49884.2, "close_time": 1773629999999, "quote_volume": 6428.46669, "trades": 138, "taker_buy_base": 21382.2, "taker_buy_quote": 2757.53636 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.1287, "high": 0.1305, "low": 0.1286, "close": 0.1303, "volume": 183222.3, "close_time": 1773633599999, "quote_volume": 23780.1017, "trades": 312, "taker_buy_base": 137884.9, "taker_buy_quote": 17895.51356 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.1302, "high": 0.1309, "low": 0.1302, "close": 0.1306, "volume": 303671.4, "close_time": 1773637199999, "quote_volume": 39650.9118, "trades": 309, "taker_buy_base": 200562.0, "taker_buy_quote": 26197.5731 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.1306, "high": 0.1311, "low": 0.1305, "close": 0.1311, "volume": 87716.3, "close_time": 1773640799999, "quote_volume": 11472.9118, "trades": 119, "taker_buy_base": 29009.6, "taker_buy_quote": 3795.49592 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.1311, "high": 0.1311, "low": 0.1303, "close": 0.1304, "volume": 121001.5, "close_time": 1773644399999, "quote_volume": 15790.8499, "trades": 260, "taker_buy_base": 39800.0, "taker_buy_quote": 5194.28545 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.1304, "high": 0.1308, "low": 0.1304, "close": 0.1305, "volume": 75534.5, "close_time": 1773647999999, "quote_volume": 9860.75434, "trades": 158, "taker_buy_base": 44163.9, "taker_buy_quote": 5766.30881 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.1305, "high": 0.1312, "low": 0.1297, "close": 0.1301, "volume": 66944.6, "close_time": 1773651599999, "quote_volume": 8733.49076, "trades": 143, "taker_buy_base": 24420.5, "taker_buy_quote": 3189.25263 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.1302, "high": 0.1316, "low": 0.1302, "close": 0.1312, "volume": 99346.7, "close_time": 1773655199999, "quote_volume": 13028.04321, "trades": 135, "taker_buy_base": 69515.6, "taker_buy_quote": 9115.55127 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.1312, "high": 0.1313, "low": 0.1305, "close": 0.1309, "volume": 183353.1, "close_time": 1773658799999, "quote_volume": 24008.18484, "trades": 209, "taker_buy_base": 86405.3, "taker_buy_quote": 11317.42348 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.1309, "high": 0.1324, "low": 0.1307, "close": 0.1315, "volume": 260465.6, "close_time": 1773662399999, "quote_volume": 34241.37983, "trades": 325, "taker_buy_base": 196145.8, "taker_buy_quote": 25791.13953 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.1314, "high": 0.1317, "low": 0.1312, "close": 0.1317, "volume": 53302.5, "close_time": 1773665999999, "quote_volume": 7009.29414, "trades": 94, "taker_buy_base": 16354.9, "taker_buy_quote": 2151.49681 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.1318, "high": 0.1322, "low": 0.1311, "close": 0.1312, "volume": 203647.8, "close_time": 1773669599999, "quote_volume": 26827.78299, "trades": 304, "taker_buy_base": 97517.5, "taker_buy_quote": 12864.47237 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.1313, "high": 0.1318, "low": 0.1302, "close": 0.1317, "volume": 152108.3, "close_time": 1773673199999, "quote_volume": 19917.59356, "trades": 237, "taker_buy_base": 67781.8, "taker_buy_quote": 8880.33946 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.1318, "high": 0.1322, "low": 0.1313, "close": 0.1314, "volume": 58551.5, "close_time": 1773676799999, "quote_volume": 7709.2628, "trades": 81, "taker_buy_base": 19390.6, "taker_buy_quote": 2552.25191 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.1314, "high": 0.1329, "low": 0.1314, "close": 0.1325, "volume": 93251.6, "close_time": 1773680399999, "quote_volume": 12367.01747, "trades": 135, "taker_buy_base": 59431.3, "taker_buy_quote": 7883.82922 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.1327, "high": 0.1351, "low": 0.1325, "close": 0.1342, "volume": 163502.5, "close_time": 1773683999999, "quote_volume": 21881.74909, "trades": 260, "taker_buy_base": 119070.8, "taker_buy_quote": 15939.94939 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.1344, "high": 0.135, "low": 0.1338, "close": 0.1338, "volume": 157192.8, "close_time": 1773687599999, "quote_volume": 21151.90673, "trades": 343, "taker_buy_base": 76194.4, "taker_buy_quote": 10258.78683 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.1336, "high": 0.1351, "low": 0.1336, "close": 0.1344, "volume": 143156.8, "close_time": 1773691199999, "quote_volume": 19265.54557, "trades": 185, "taker_buy_base": 113594.3, "taker_buy_quote": 15293.09249 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.1345, "high": 0.1346, "low": 0.134, "close": 0.1341, "volume": 57676.0, "close_time": 1773694799999, "quote_volume": 7742.56213, "trades": 94, "taker_buy_base": 21669.3, "taker_buy_quote": 2909.27645 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.1342, "high": 0.1348, "low": 0.1338, "close": 0.1338, "volume": 82920.1, "close_time": 1773698399999, "quote_volume": 11132.21329, "trades": 150, "taker_buy_base": 35968.2, "taker_buy_quote": 4836.36189 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.1338, "high": 0.1345, "low": 0.1336, "close": 0.1344, "volume": 160084.9, "close_time": 1773701999999, "quote_volume": 21478.00892, "trades": 383, "taker_buy_base": 73780.9, "taker_buy_quote": 9904.38255 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.1344, "high": 0.1351, "low": 0.1337, "close": 0.135, "volume": 176841.3, "close_time": 1773705599999, "quote_volume": 23795.89239, "trades": 418, "taker_buy_base": 106759.1, "taker_buy_quote": 14373.26854 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.135, "high": 0.1354, "low": 0.1335, "close": 0.1346, "volume": 293422.1, "close_time": 1773709199999, "quote_volume": 39426.47258, "trades": 722, "taker_buy_base": 128754.8, "taker_buy_quote": 17306.90402 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.1346, "high": 0.135, "low": 0.1338, "close": 0.134, "volume": 110717.3, "close_time": 1773712799999, "quote_volume": 14869.92703, "trades": 427, "taker_buy_base": 35662.2, "taker_buy_quote": 4795.92115 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.134, "high": 0.1342, "low": 0.1332, "close": 0.1332, "volume": 106323.2, "close_time": 1773716399999, "quote_volume": 14205.85251, "trades": 269, "taker_buy_base": 33185.5, "taker_buy_quote": 4436.87157 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.1333, "high": 0.1338, "low": 0.1316, "close": 0.1325, "volume": 169336.3, "close_time": 1773719999999, "quote_volume": 22445.43569, "trades": 351, "taker_buy_base": 68638.7, "taker_buy_quote": 9114.13454 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.1325, "high": 0.1329, "low": 0.1308, "close": 0.1316, "volume": 160241.2, "close_time": 1773723599999, "quote_volume": 21125.21552, "trades": 329, "taker_buy_base": 60922.5, "taker_buy_quote": 8042.94187 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.1316, "high": 0.1331, "low": 0.1313, "close": 0.1325, "volume": 231584.6, "close_time": 1773727199999, "quote_volume": 30622.07312, "trades": 379, "taker_buy_base": 169356.6, "taker_buy_quote": 22396.98392 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.1326, "high": 0.1339, "low": 0.1326, "close": 0.1331, "volume": 336528.3, "close_time": 1773730799999, "quote_volume": 44773.38649, "trades": 356, "taker_buy_base": 248915.7, "taker_buy_quote": 33116.53327 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.1331, "high": 0.1347, "low": 0.1331, "close": 0.1347, "volume": 217454.4, "close_time": 1773734399999, "quote_volume": 29171.91766, "trades": 284, "taker_buy_base": 137350.6, "taker_buy_quote": 18426.92436 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.1348, "high": 0.1351, "low": 0.1342, "close": 0.1342, "volume": 135167.8, "close_time": 1773737999999, "quote_volume": 18216.08151, "trades": 212, "taker_buy_base": 64149.0, "taker_buy_quote": 8652.52701 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.1343, "high": 0.1384, "low": 0.1341, "close": 0.1374, "volume": 1281418.3, "close_time": 1773741599999, "quote_volume": 175569.71126, "trades": 1517, "taker_buy_base": 758820.4, "taker_buy_quote": 103973.52143 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.1373, "high": 0.1403, "low": 0.1344, "close": 0.1356, "volume": 5083415.5, "close_time": 1773745199999, "quote_volume": 701423.83017, "trades": 6124, "taker_buy_base": 2755225.9, "taker_buy_quote": 381099.51415 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.1356, "high": 0.1379, "low": 0.1351, "close": 0.1369, "volume": 667535.2, "close_time": 1773748799999, "quote_volume": 90929.16723, "trades": 674, "taker_buy_base": 450163.0, "taker_buy_quote": 61323.25893 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.1368, "high": 0.1372, "low": 0.1349, "close": 0.1355, "volume": 565015.1, "close_time": 1773752399999, "quote_volume": 76944.93881, "trades": 679, "taker_buy_base": 215856.5, "taker_buy_quote": 29425.79884 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.1355, "high": 0.1367, "low": 0.1349, "close": 0.1352, "volume": 546954.7, "close_time": 1773755999999, "quote_volume": 74312.16149, "trades": 767, "taker_buy_base": 295075.2, "taker_buy_quote": 40117.47977 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.1351, "high": 0.1376, "low": 0.1349, "close": 0.1376, "volume": 256361.9, "close_time": 1773759599999, "quote_volume": 35055.6857, "trades": 414, "taker_buy_base": 173278.1, "taker_buy_quote": 23708.99553 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.1377, "high": 0.1386, "low": 0.1358, "close": 0.1368, "volume": 775583.6, "close_time": 1773763199999, "quote_volume": 106350.19913, "trades": 1044, "taker_buy_base": 271293.5, "taker_buy_quote": 37223.07984 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.1368, "high": 0.1378, "low": 0.1362, "close": 0.1368, "volume": 256404.5, "close_time": 1773766799999, "quote_volume": 35102.57162, "trades": 522, "taker_buy_base": 123886.9, "taker_buy_quote": 16958.64546 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.1369, "high": 0.1375, "low": 0.1362, "close": 0.1365, "volume": 323364.2, "close_time": 1773770399999, "quote_volume": 44279.60111, "trades": 574, "taker_buy_base": 203704.9, "taker_buy_quote": 27920.09879 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.1364, "high": 0.1368, "low": 0.136, "close": 0.1367, "volume": 107837.2, "close_time": 1773773999999, "quote_volume": 14702.75266, "trades": 230, "taker_buy_base": 61636.3, "taker_buy_quote": 8404.17717 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.1367, "high": 0.1371, "low": 0.136, "close": 0.1364, "volume": 231448.5, "close_time": 1773777599999, "quote_volume": 31572.17017, "trades": 417, "taker_buy_base": 101788.9, "taker_buy_quote": 13890.17734 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.1365, "high": 0.1367, "low": 0.1362, "close": 0.1363, "volume": 65450.9, "close_time": 1773781199999, "quote_volume": 8929.91696, "trades": 136, "taker_buy_base": 26639.7, "taker_buy_quote": 3636.6597 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.1363, "high": 0.1369, "low": 0.1361, "close": 0.1365, "volume": 40403.3, "close_time": 1773784799999, "quote_volume": 5514.03372, "trades": 98, "taker_buy_base": 27106.9, "taker_buy_quote": 3699.40506 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.1365, "high": 0.1371, "low": 0.1358, "close": 0.1368, "volume": 188566.3, "close_time": 1773788399999, "quote_volume": 25704.21915, "trades": 292, "taker_buy_base": 64307.4, "taker_buy_quote": 8766.2115 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.1367, "high": 0.1367, "low": 0.1359, "close": 0.1364, "volume": 93510.6, "close_time": 1773791999999, "quote_volume": 12746.70558, "trades": 139, "taker_buy_base": 51030.7, "taker_buy_quote": 6958.81821 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.1364, "high": 0.1364, "low": 0.134, "close": 0.1349, "volume": 390428.9, "close_time": 1773795599999, "quote_volume": 52650.65986, "trades": 476, "taker_buy_base": 233666.8, "taker_buy_quote": 31507.86166 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.1349, "high": 0.1361, "low": 0.1349, "close": 0.1357, "volume": 119530.5, "close_time": 1773799199999, "quote_volume": 16208.37147, "trades": 184, "taker_buy_base": 49976.2, "taker_buy_quote": 6772.19525 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.1355, "high": 0.1362, "low": 0.1353, "close": 0.1353, "volume": 85243.0, "close_time": 1773802799999, "quote_volume": 11566.11833, "trades": 170, "taker_buy_base": 30402.1, "taker_buy_quote": 4129.67147 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.1353, "high": 0.1359, "low": 0.135, "close": 0.1355, "volume": 58984.5, "close_time": 1773806399999, "quote_volume": 7995.61848, "trades": 129, "taker_buy_base": 35061.7, "taker_buy_quote": 4754.5263 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.1354, "high": 0.136, "low": 0.1346, "close": 0.1355, "volume": 193855.4, "close_time": 1773809999999, "quote_volume": 26232.50835, "trades": 270, "taker_buy_base": 116552.9, "taker_buy_quote": 15784.77453 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.1356, "high": 0.1376, "low": 0.1356, "close": 0.137, "volume": 277894.1, "close_time": 1773813599999, "quote_volume": 38055.96069, "trades": 351, "taker_buy_base": 178774.8, "taker_buy_quote": 24483.91637 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.1371, "high": 0.1393, "low": 0.1371, "close": 0.1371, "volume": 458066.2, "close_time": 1773817199999, "quote_volume": 63358.46219, "trades": 542, "taker_buy_base": 244125.1, "taker_buy_quote": 33789.64537 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.137, "high": 0.1386, "low": 0.1365, "close": 0.1378, "volume": 476136.7, "close_time": 1773820799999, "quote_volume": 65552.8774, "trades": 581, "taker_buy_base": 213788.3, "taker_buy_quote": 29462.94564 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.1377, "high": 0.1388, "low": 0.1377, "close": 0.1384, "volume": 285785.7, "close_time": 1773824399999, "quote_volume": 39538.27196, "trades": 353, "taker_buy_base": 198615.7, "taker_buy_quote": 27486.65807 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.1383, "high": 0.1385, "low": 0.1375, "close": 0.1377, "volume": 116657.2, "close_time": 1773827999999, "quote_volume": 16094.38346, "trades": 182, "taker_buy_base": 41127.9, "taker_buy_quote": 5676.72984 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.1379, "high": 0.1382, "low": 0.1362, "close": 0.1367, "volume": 350359.2, "close_time": 1773831599999, "quote_volume": 47939.42197, "trades": 320, "taker_buy_base": 130690.6, "taker_buy_quote": 17890.26186 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.1367, "high": 0.1368, "low": 0.1324, "close": 0.1326, "volume": 738811.4, "close_time": 1773835199999, "quote_volume": 99574.04617, "trades": 826, "taker_buy_base": 276310.7, "taker_buy_quote": 37302.87648 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.1325, "high": 0.1325, "low": 0.1302, "close": 0.1304, "volume": 466418.1, "close_time": 1773838799999, "quote_volume": 61290.92745, "trades": 613, "taker_buy_base": 154673.0, "taker_buy_quote": 20312.19252 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.1303, "high": 0.1331, "low": 0.1297, "close": 0.1299, "volume": 1069027.1, "close_time": 1773842399999, "quote_volume": 140387.91318, "trades": 1067, "taker_buy_base": 585362.2, "taker_buy_quote": 76955.60178 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.13, "high": 0.1307, "low": 0.1282, "close": 0.1283, "volume": 320124.0, "close_time": 1773845999999, "quote_volume": 41447.10185, "trades": 333, "taker_buy_base": 177650.7, "taker_buy_quote": 22991.80208 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.1283, "high": 0.1303, "low": 0.1276, "close": 0.1299, "volume": 235577.5, "close_time": 1773849599999, "quote_volume": 30337.61229, "trades": 261, "taker_buy_base": 134747.9, "taker_buy_quote": 17354.28313 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.1298, "high": 0.13, "low": 0.1286, "close": 0.129, "volume": 147067.2, "close_time": 1773853199999, "quote_volume": 18992.52441, "trades": 180, "taker_buy_base": 57351.1, "taker_buy_quote": 7406.92813 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.1289, "high": 0.131, "low": 0.1287, "close": 0.1307, "volume": 147995.6, "close_time": 1773856799999, "quote_volume": 19158.37827, "trades": 199, "taker_buy_base": 81586.4, "taker_buy_quote": 10578.88639 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.1307, "high": 0.1317, "low": 0.1297, "close": 0.1302, "volume": 174483.0, "close_time": 1773860399999, "quote_volume": 22812.65891, "trades": 538, "taker_buy_base": 81066.3, "taker_buy_quote": 10595.26466 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.1303, "high": 0.1315, "low": 0.1303, "close": 0.1303, "volume": 76608.4, "close_time": 1773863999999, "quote_volume": 10018.83298, "trades": 127, "taker_buy_base": 32082.4, "taker_buy_quote": 4193.29735 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.1304, "high": 0.1317, "low": 0.1295, "close": 0.1312, "volume": 180231.7, "close_time": 1773867599999, "quote_volume": 23556.91256, "trades": 225, "taker_buy_base": 105075.1, "taker_buy_quote": 13741.86807 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.1313, "high": 0.1329, "low": 0.1313, "close": 0.1327, "volume": 55571.1, "close_time": 1773871199999, "quote_volume": 7339.65968, "trades": 104, "taker_buy_base": 31216.2, "taker_buy_quote": 4122.65504 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.1326, "high": 0.1336, "low": 0.1324, "close": 0.133, "volume": 173460.8, "close_time": 1773874799999, "quote_volume": 23089.40082, "trades": 330, "taker_buy_base": 72933.0, "taker_buy_quote": 9710.52151 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.1331, "high": 0.1336, "low": 0.1326, "close": 0.1329, "volume": 170769.6, "close_time": 1773878399999, "quote_volume": 22719.57615, "trades": 183, "taker_buy_base": 42261.4, "taker_buy_quote": 5619.79247 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.1329, "high": 0.1331, "low": 0.1313, "close": 0.1314, "volume": 84046.8, "close_time": 1773881999999, "quote_volume": 11110.42054, "trades": 184, "taker_buy_base": 28065.7, "taker_buy_quote": 3715.31564 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.1315, "high": 0.1326, "low": 0.1312, "close": 0.1316, "volume": 447509.7, "close_time": 1773885599999, "quote_volume": 59012.64075, "trades": 440, "taker_buy_base": 224895.2, "taker_buy_quote": 29692.44141 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.1315, "high": 0.1319, "low": 0.1311, "close": 0.1315, "volume": 59735.4, "close_time": 1773889199999, "quote_volume": 7859.8573, "trades": 134, "taker_buy_base": 39017.4, "taker_buy_quote": 5134.62026 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.1316, "high": 0.1324, "low": 0.1307, "close": 0.1308, "volume": 91890.6, "close_time": 1773892799999, "quote_volume": 12089.29888, "trades": 175, "taker_buy_base": 25526.0, "taker_buy_quote": 3363.134 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.1308, "high": 0.1308, "low": 0.1303, "close": 0.1307, "volume": 46162.0, "close_time": 1773896399999, "quote_volume": 6025.89399, "trades": 99, "taker_buy_base": 21748.4, "taker_buy_quote": 2839.2358 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.1306, "high": 0.1307, "low": 0.1296, "close": 0.1298, "volume": 59128.3, "close_time": 1773899999999, "quote_volume": 7700.45341, "trades": 113, "taker_buy_base": 29651.8, "taker_buy_quote": 3863.65537 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.1298, "high": 0.13, "low": 0.1291, "close": 0.1297, "volume": 40943.6, "close_time": 1773903599999, "quote_volume": 5306.11193, "trades": 103, "taker_buy_base": 21669.3, "taker_buy_quote": 2810.72144 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.1297, "high": 0.1299, "low": 0.1282, "close": 0.1293, "volume": 95668.1, "close_time": 1773907199999, "quote_volume": 12363.19284, "trades": 219, "taker_buy_base": 63454.5, "taker_buy_quote": 8202.90011 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.1292, "high": 0.1298, "low": 0.1291, "close": 0.1295, "volume": 106045.0, "close_time": 1773910799999, "quote_volume": 13724.78416, "trades": 217, "taker_buy_base": 73755.0, "taker_buy_quote": 9549.28039 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.1297, "high": 0.1315, "low": 0.1297, "close": 0.1313, "volume": 166037.6, "close_time": 1773914399999, "quote_volume": 21705.63818, "trades": 343, "taker_buy_base": 99857.6, "taker_buy_quote": 13065.33773 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.1313, "high": 0.1319, "low": 0.131, "close": 0.131, "volume": 40992.0, "close_time": 1773917999999, "quote_volume": 5386.93929, "trades": 85, "taker_buy_base": 18710.0, "taker_buy_quote": 2461.60578 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.131, "high": 0.1312, "low": 0.1306, "close": 0.1306, "volume": 23050.5, "close_time": 1773921599999, "quote_volume": 3019.93968, "trades": 54, "taker_buy_base": 7000.5, "taker_buy_quote": 917.43139 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.1305, "high": 0.131, "low": 0.1292, "close": 0.1292, "volume": 114122.8, "close_time": 1773925199999, "quote_volume": 14876.54678, "trades": 286, "taker_buy_base": 72275.6, "taker_buy_quote": 9431.68652 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.1292, "high": 0.13, "low": 0.1282, "close": 0.1296, "volume": 255240.4, "close_time": 1773928799999, "quote_volume": 32925.54635, "trades": 486, "taker_buy_base": 135839.3, "taker_buy_quote": 17539.42283 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.1298, "high": 0.1302, "low": 0.1286, "close": 0.1293, "volume": 79808.8, "close_time": 1773932399999, "quote_volume": 10321.88511, "trades": 174, "taker_buy_base": 35110.7, "taker_buy_quote": 4543.63885 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.1292, "high": 0.1297, "low": 0.1275, "close": 0.1294, "volume": 301148.8, "close_time": 1773935999999, "quote_volume": 38586.06817, "trades": 377, "taker_buy_base": 212553.6, "taker_buy_quote": 27210.62354 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.1292, "high": 0.1296, "low": 0.1289, "close": 0.1291, "volume": 103896.3, "close_time": 1773939599999, "quote_volume": 13422.99483, "trades": 327, "taker_buy_base": 52508.7, "taker_buy_quote": 6786.35776 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.1291, "high": 0.1306, "low": 0.1285, "close": 0.1305, "volume": 94462.3, "close_time": 1773943199999, "quote_volume": 12235.9214, "trades": 333, "taker_buy_base": 73909.4, "taker_buy_quote": 9574.9054 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.1305, "high": 0.1305, "low": 0.1286, "close": 0.1292, "volume": 79767.7, "close_time": 1773946799999, "quote_volume": 10332.32721, "trades": 211, "taker_buy_base": 31679.3, "taker_buy_quote": 4108.21385 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.1292, "high": 0.1305, "low": 0.1292, "close": 0.1299, "volume": 60666.2, "close_time": 1773950399999, "quote_volume": 7877.45198, "trades": 180, "taker_buy_base": 38015.0, "taker_buy_quote": 4934.72125 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.1298, "high": 0.1306, "low": 0.1297, "close": 0.1306, "volume": 32830.7, "close_time": 1773953999999, "quote_volume": 4274.41575, "trades": 124, "taker_buy_base": 20382.4, "taker_buy_quote": 2654.93874 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.1306, "high": 0.1307, "low": 0.1302, "close": 0.1302, "volume": 59841.6, "close_time": 1773957599999, "quote_volume": 7805.86585, "trades": 79, "taker_buy_base": 10226.0, "taker_buy_quote": 1333.28052 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.1304, "high": 0.1309, "low": 0.1301, "close": 0.1305, "volume": 59933.4, "close_time": 1773961199999, "quote_volume": 7819.69641, "trades": 119, "taker_buy_base": 45078.5, "taker_buy_quote": 5882.62467 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.1306, "high": 0.1311, "low": 0.1303, "close": 0.1311, "volume": 76167.1, "close_time": 1773964799999, "quote_volume": 9951.06037, "trades": 185, "taker_buy_base": 53203.2, "taker_buy_quote": 6955.26021 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.1311, "high": 0.1322, "low": 0.1307, "close": 0.1321, "volume": 102158.3, "close_time": 1773968399999, "quote_volume": 13401.25475, "trades": 210, "taker_buy_base": 69356.8, "taker_buy_quote": 9104.10289 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.1321, "high": 0.1341, "low": 0.1321, "close": 0.1339, "volume": 76978.5, "close_time": 1773971999999, "quote_volume": 10264.00125, "trades": 163, "taker_buy_base": 46778.2, "taker_buy_quote": 6233.06167 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.1339, "high": 0.1349, "low": 0.1333, "close": 0.1339, "volume": 184609.3, "close_time": 1773975599999, "quote_volume": 24741.84709, "trades": 227, "taker_buy_base": 62818.2, "taker_buy_quote": 8420.2729 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.134, "high": 0.1342, "low": 0.1332, "close": 0.1335, "volume": 84458.0, "close_time": 1773979199999, "quote_volume": 11297.95565, "trades": 100, "taker_buy_base": 38294.8, "taker_buy_quote": 5125.80021 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.1334, "high": 0.1335, "low": 0.132, "close": 0.1321, "volume": 83872.0, "close_time": 1773982799999, "quote_volume": 11116.134, "trades": 153, "taker_buy_base": 35978.9, "taker_buy_quote": 4768.36185 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.1321, "high": 0.1322, "low": 0.131, "close": 0.1312, "volume": 96705.7, "close_time": 1773986399999, "quote_volume": 12726.00484, "trades": 178, "taker_buy_base": 32191.2, "taker_buy_quote": 4237.96723 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.1311, "high": 0.1313, "low": 0.1307, "close": 0.1309, "volume": 107062.5, "close_time": 1773989999999, "quote_volume": 14023.68858, "trades": 98, "taker_buy_base": 28903.4, "taker_buy_quote": 3786.61713 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.1306, "high": 0.1313, "low": 0.1302, "close": 0.1309, "volume": 129364.0, "close_time": 1773993599999, "quote_volume": 16922.72232, "trades": 130, "taker_buy_base": 103308.4, "taker_buy_quote": 13515.10763 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.1308, "high": 0.1316, "low": 0.1308, "close": 0.1315, "volume": 183264.0, "close_time": 1773997199999, "quote_volume": 24057.14221, "trades": 205, "taker_buy_base": 115374.4, "taker_buy_quote": 15147.24678 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.1315, "high": 0.1315, "low": 0.1304, "close": 0.1305, "volume": 50099.3, "close_time": 1774000799999, "quote_volume": 6559.25375, "trades": 72, "taker_buy_base": 13073.9, "taker_buy_quote": 1709.92141 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.1305, "high": 0.1306, "low": 0.13, "close": 0.1305, "volume": 109312.7, "close_time": 1774004399999, "quote_volume": 14253.60366, "trades": 139, "taker_buy_base": 86290.1, "taker_buy_quote": 11251.96941 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.1305, "high": 0.1309, "low": 0.13, "close": 0.1304, "volume": 80425.7, "close_time": 1774007999999, "quote_volume": 10492.88368, "trades": 119, "taker_buy_base": 68058.6, "taker_buy_quote": 8878.28656 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.1304, "high": 0.1312, "low": 0.1301, "close": 0.1304, "volume": 136489.8, "close_time": 1774011599999, "quote_volume": 17816.0054, "trades": 164, "taker_buy_base": 80318.2, "taker_buy_quote": 10491.95134 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.1305, "high": 0.1307, "low": 0.1296, "close": 0.1296, "volume": 112480.3, "close_time": 1774015199999, "quote_volume": 14631.8705, "trades": 157, "taker_buy_base": 41239.5, "taker_buy_quote": 5369.36828 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.1296, "high": 0.1307, "low": 0.1294, "close": 0.1297, "volume": 79408.6, "close_time": 1774018799999, "quote_volume": 10309.55274, "trades": 110, "taker_buy_base": 48453.6, "taker_buy_quote": 6295.97103 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.1299, "high": 0.1306, "low": 0.1293, "close": 0.1303, "volume": 58904.0, "close_time": 1774022399999, "quote_volume": 7670.88369, "trades": 106, "taker_buy_base": 41546.0, "taker_buy_quote": 5411.29793 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.1307, "high": 0.1319, "low": 0.1307, "close": 0.1316, "volume": 59265.1, "close_time": 1774025999999, "quote_volume": 7778.72944, "trades": 108, "taker_buy_base": 39093.8, "taker_buy_quote": 5130.92939 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.1317, "high": 0.1317, "low": 0.1302, "close": 0.1308, "volume": 80087.6, "close_time": 1774029599999, "quote_volume": 10480.47653, "trades": 120, "taker_buy_base": 24679.3, "taker_buy_quote": 3225.78588 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.1308, "high": 0.1308, "low": 0.129, "close": 0.1291, "volume": 62808.9, "close_time": 1774033199999, "quote_volume": 8154.15239, "trades": 153, "taker_buy_base": 26940.7, "taker_buy_quote": 3495.15517 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.1291, "high": 0.1294, "low": 0.1287, "close": 0.1291, "volume": 38927.5, "close_time": 1774036799999, "quote_volume": 5021.74868, "trades": 92, "taker_buy_base": 24152.3, "taker_buy_quote": 3116.21295 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.1291, "high": 0.1298, "low": 0.1289, "close": 0.1297, "volume": 75306.2, "close_time": 1774040399999, "quote_volume": 9742.62864, "trades": 101, "taker_buy_base": 51333.5, "taker_buy_quote": 6641.75077 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.1298, "high": 0.1314, "low": 0.1297, "close": 0.1311, "volume": 44655.2, "close_time": 1774043999999, "quote_volume": 5830.87273, "trades": 89, "taker_buy_base": 37458.6, "taker_buy_quote": 4891.63188 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.1313, "high": 0.1323, "low": 0.1313, "close": 0.1321, "volume": 24306.5, "close_time": 1774047599999, "quote_volume": 3205.19443, "trades": 44, "taker_buy_base": 13400.0, "taker_buy_quote": 1767.0352 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.1321, "high": 0.1321, "low": 0.1314, "close": 0.1314, "volume": 15109.3, "close_time": 1774051199999, "quote_volume": 1989.43477, "trades": 30, "taker_buy_base": 7900.7, "taker_buy_quote": 1040.222 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.1314, "high": 0.1319, "low": 0.1305, "close": 0.1306, "volume": 77661.8, "close_time": 1774054799999, "quote_volume": 10181.75755, "trades": 169, "taker_buy_base": 39520.8, "taker_buy_quote": 5184.30961 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.1307, "high": 0.131, "low": 0.1302, "close": 0.1302, "volume": 209766.1, "close_time": 1774058399999, "quote_volume": 27412.97921, "trades": 260, "taker_buy_base": 92361.8, "taker_buy_quote": 12079.07337 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.1302, "high": 0.1303, "low": 0.1299, "close": 0.1301, "volume": 61629.8, "close_time": 1774061999999, "quote_volume": 8018.20742, "trades": 118, "taker_buy_base": 26601.3, "taker_buy_quote": 3461.91317 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.1301, "high": 0.1301, "low": 0.1296, "close": 0.1299, "volume": 44884.7, "close_time": 1774065599999, "quote_volume": 5826.75689, "trades": 88, "taker_buy_base": 27232.5, "taker_buy_quote": 3535.76066 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.1299, "high": 0.1304, "low": 0.1299, "close": 0.1302, "volume": 79155.5, "close_time": 1774069199999, "quote_volume": 10302.44145, "trades": 124, "taker_buy_base": 61979.8, "taker_buy_quote": 8068.49498 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.1302, "high": 0.1307, "low": 0.1302, "close": 0.1303, "volume": 72896.0, "close_time": 1774072799999, "quote_volume": 9514.22694, "trades": 112, "taker_buy_base": 45983.3, "taker_buy_quote": 6002.81068 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.1302, "high": 0.1305, "low": 0.1299, "close": 0.13, "volume": 45503.9, "close_time": 1774076399999, "quote_volume": 5928.15389, "trades": 102, "taker_buy_base": 18295.2, "taker_buy_quote": 2383.24087 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.13, "high": 0.1302, "low": 0.1296, "close": 0.1297, "volume": 115745.7, "close_time": 1774079999999, "quote_volume": 15032.87991, "trades": 168, "taker_buy_base": 47421.0, "taker_buy_quote": 6161.67669 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.1297, "high": 0.1301, "low": 0.1295, "close": 0.1298, "volume": 61879.4, "close_time": 1774083599999, "quote_volume": 8033.73431, "trades": 117, "taker_buy_base": 44101.5, "taker_buy_quote": 5727.83187 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.1298, "high": 0.1298, "low": 0.1293, "close": 0.1295, "volume": 54334.9, "close_time": 1774087199999, "quote_volume": 7035.70256, "trades": 117, "taker_buy_base": 26702.4, "taker_buy_quote": 3458.03023 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.1295, "high": 0.13, "low": 0.1293, "close": 0.1299, "volume": 56605.1, "close_time": 1774090799999, "quote_volume": 7332.7117, "trades": 124, "taker_buy_base": 40224.8, "taker_buy_quote": 5211.03816 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.1299, "high": 0.1301, "low": 0.1296, "close": 0.1296, "volume": 51958.3, "close_time": 1774094399999, "quote_volume": 6748.95619, "trades": 128, "taker_buy_base": 20440.1, "taker_buy_quote": 2656.35741 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.1296, "high": 0.1297, "low": 0.1293, "close": 0.1294, "volume": 65729.1, "close_time": 1774097999999, "quote_volume": 8510.42418, "trades": 141, "taker_buy_base": 22202.9, "taker_buy_quote": 2875.00217 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.1293, "high": 0.1297, "low": 0.1286, "close": 0.1294, "volume": 165553.5, "close_time": 1774101599999, "quote_volume": 21378.62809, "trades": 286, "taker_buy_base": 106895.6, "taker_buy_quote": 13803.37497 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.1294, "high": 0.1299, "low": 0.1291, "close": 0.1293, "volume": 243219.1, "close_time": 1774105199999, "quote_volume": 31525.06756, "trades": 364, "taker_buy_base": 164370.3, "taker_buy_quote": 21312.10361 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.1293, "high": 0.13, "low": 0.1293, "close": 0.1298, "volume": 83550.9, "close_time": 1774108799999, "quote_volume": 10831.20558, "trades": 157, "taker_buy_base": 56112.2, "taker_buy_quote": 7277.60377 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.1298, "high": 0.1298, "low": 0.1286, "close": 0.1287, "volume": 117679.6, "close_time": 1774112399999, "quote_volume": 15174.59345, "trades": 185, "taker_buy_base": 29171.1, "taker_buy_quote": 3760.25576 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.1287, "high": 0.129, "low": 0.1285, "close": 0.1287, "volume": 68394.8, "close_time": 1774115999999, "quote_volume": 8807.35572, "trades": 167, "taker_buy_base": 42601.1, "taker_buy_quote": 5486.90084 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.1287, "high": 0.1289, "low": 0.128, "close": 0.1281, "volume": 144464.6, "close_time": 1774119599999, "quote_volume": 18574.52695, "trades": 283, "taker_buy_base": 72749.9, "taker_buy_quote": 9358.17039 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.128, "high": 0.1286, "low": 0.128, "close": 0.1283, "volume": 54619.2, "close_time": 1774123199999, "quote_volume": 7007.29621, "trades": 126, "taker_buy_base": 19378.2, "taker_buy_quote": 2486.8179 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.1284, "high": 0.1284, "low": 0.1282, "close": 0.1283, "volume": 35611.6, "close_time": 1774126799999, "quote_volume": 4568.90336, "trades": 108, "taker_buy_base": 14194.3, "taker_buy_quote": 1821.68112 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.1283, "high": 0.1283, "low": 0.1278, "close": 0.128, "volume": 95436.2, "close_time": 1774130399999, "quote_volume": 12213.70177, "trades": 210, "taker_buy_base": 39476.2, "taker_buy_quote": 5052.52616 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.1279, "high": 0.1286, "low": 0.1278, "close": 0.128, "volume": 74775.1, "close_time": 1774133999999, "quote_volume": 9586.02656, "trades": 152, "taker_buy_base": 33816.9, "taker_buy_quote": 4333.23736 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.1279, "high": 0.1279, "low": 0.124, "close": 0.1245, "volume": 559749.0, "close_time": 1774137599999, "quote_volume": 70224.96484, "trades": 1053, "taker_buy_base": 301779.6, "taker_buy_quote": 37848.99084 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.1245, "high": 0.1252, "low": 0.1231, "close": 0.1244, "volume": 561461.0, "close_time": 1774141199999, "quote_volume": 69796.42575, "trades": 1171, "taker_buy_base": 252783.5, "taker_buy_quote": 31430.97038 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.1244, "high": 0.1248, "low": 0.1229, "close": 0.1231, "volume": 196850.4, "close_time": 1774144799999, "quote_volume": 24365.02119, "trades": 410, "taker_buy_base": 80589.5, "taker_buy_quote": 9987.43078 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.1232, "high": 0.1241, "low": 0.1227, "close": 0.123, "volume": 197495.1, "close_time": 1774148399999, "quote_volume": 24343.65936, "trades": 354, "taker_buy_base": 127528.5, "taker_buy_quote": 15720.21024 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.123, "high": 0.1236, "low": 0.1224, "close": 0.1226, "volume": 171794.8, "close_time": 1774151999999, "quote_volume": 21136.15636, "trades": 370, "taker_buy_base": 116597.0, "taker_buy_quote": 14349.18485 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.1225, "high": 0.124, "low": 0.1225, "close": 0.1238, "volume": 101427.5, "close_time": 1774155599999, "quote_volume": 12510.69914, "trades": 217, "taker_buy_base": 73655.2, "taker_buy_quote": 9085.06408 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.1238, "high": 0.1238, "low": 0.1231, "close": 0.1232, "volume": 95089.4, "close_time": 1774159199999, "quote_volume": 11729.81045, "trades": 139, "taker_buy_base": 39831.6, "taker_buy_quote": 4914.28413 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.1232, "high": 0.1241, "low": 0.1229, "close": 0.1241, "volume": 79252.5, "close_time": 1774162799999, "quote_volume": 9780.66695, "trades": 136, "taker_buy_base": 67731.4, "taker_buy_quote": 8359.78507 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.1239, "high": 0.1242, "low": 0.1231, "close": 0.1231, "volume": 42960.7, "close_time": 1774166399999, "quote_volume": 5311.23045, "trades": 117, "taker_buy_base": 22782.6, "taker_buy_quote": 2816.4787 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.123, "high": 0.123, "low": 0.1214, "close": 0.1219, "volume": 305466.0, "close_time": 1774169999999, "quote_volume": 37276.69095, "trades": 423, "taker_buy_base": 69292.6, "taker_buy_quote": 8455.33015 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.1219, "high": 0.1225, "low": 0.1217, "close": 0.122, "volume": 156252.3, "close_time": 1774173599999, "quote_volume": 19069.86352, "trades": 292, "taker_buy_base": 111837.1, "taker_buy_quote": 13651.33061 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.122, "high": 0.122, "low": 0.1189, "close": 0.1196, "volume": 596618.2, "close_time": 1774177199999, "quote_volume": 71666.97254, "trades": 842, "taker_buy_base": 221178.1, "taker_buy_quote": 26536.41456 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.1196, "high": 0.1197, "low": 0.1186, "close": 0.1193, "volume": 195156.0, "close_time": 1774180799999, "quote_volume": 23257.58679, "trades": 381, "taker_buy_base": 117951.3, "taker_buy_quote": 14064.42435 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.1194, "high": 0.121, "low": 0.1194, "close": 0.1209, "volume": 233046.6, "close_time": 1774184399999, "quote_volume": 28023.97824, "trades": 425, "taker_buy_base": 147386.6, "taker_buy_quote": 17728.1996 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.121, "high": 0.1217, "low": 0.1202, "close": 0.1206, "volume": 124575.6, "close_time": 1774187999999, "quote_volume": 15078.22205, "trades": 226, "taker_buy_base": 78158.6, "taker_buy_quote": 9468.32686 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.1205, "high": 0.1207, "low": 0.1201, "close": 0.1201, "volume": 48528.8, "close_time": 1774191599999, "quote_volume": 5846.51488, "trades": 131, "taker_buy_base": 27813.4, "taker_buy_quote": 3351.34983 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.1202, "high": 0.1206, "low": 0.1197, "close": 0.12, "volume": 63189.6, "close_time": 1774195199999, "quote_volume": 7583.51383, "trades": 139, "taker_buy_base": 34795.0, "taker_buy_quote": 4176.14457 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.12, "high": 0.1201, "low": 0.1198, "close": 0.1201, "volume": 61002.7, "close_time": 1774198799999, "quote_volume": 7317.09012, "trades": 118, "taker_buy_base": 43314.6, "taker_buy_quote": 5195.78071 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.12, "high": 0.1201, "low": 0.1195, "close": 0.1197, "volume": 86450.3, "close_time": 1774202399999, "quote_volume": 10356.43634, "trades": 147, "taker_buy_base": 46183.3, "taker_buy_quote": 5533.72494 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.1196, "high": 0.1197, "low": 0.1184, "close": 0.1188, "volume": 113880.3, "close_time": 1774205999999, "quote_volume": 13554.91605, "trades": 239, "taker_buy_base": 48841.2, "taker_buy_quote": 5819.30491 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.1187, "high": 0.1188, "low": 0.1176, "close": 0.1179, "volume": 157633.9, "close_time": 1774209599999, "quote_volume": 18625.34319, "trades": 262, "taker_buy_base": 87107.6, "taker_buy_quote": 10299.13417 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.1179, "high": 0.1183, "low": 0.1172, "close": 0.1173, "volume": 129765.8, "close_time": 1774213199999, "quote_volume": 15253.95501, "trades": 215, "taker_buy_base": 42766.6, "taker_buy_quote": 5033.32599 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.1172, "high": 0.1174, "low": 0.1156, "close": 0.1168, "volume": 206994.9, "close_time": 1774216799999, "quote_volume": 24094.23647, "trades": 467, "taker_buy_base": 101518.1, "taker_buy_quote": 11813.40496 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.1168, "high": 0.1181, "low": 0.1161, "close": 0.1178, "volume": 99734.0, "close_time": 1774220399999, "quote_volume": 11664.79782, "trades": 239, "taker_buy_base": 62066.9, "taker_buy_quote": 7261.15159 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.1177, "high": 0.1181, "low": 0.1175, "close": 0.1177, "volume": 94895.2, "close_time": 1774223999999, "quote_volume": 11175.67217, "trades": 171, "taker_buy_base": 55327.2, "taker_buy_quote": 6516.11259 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.1178, "high": 0.1188, "low": 0.1176, "close": 0.1186, "volume": 99468.2, "close_time": 1774227599999, "quote_volume": 11748.96093, "trades": 304, "taker_buy_base": 79544.3, "taker_buy_quote": 9395.21198 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.1185, "high": 0.1187, "low": 0.1176, "close": 0.1176, "volume": 93139.0, "close_time": 1774231199999, "quote_volume": 11021.8836, "trades": 216, "taker_buy_base": 39841.4, "taker_buy_quote": 4717.74717 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.1176, "high": 0.1178, "low": 0.117, "close": 0.1174, "volume": 128447.6, "close_time": 1774234799999, "quote_volume": 15083.03257, "trades": 212, "taker_buy_base": 63483.4, "taker_buy_quote": 7458.66054 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.1175, "high": 0.1181, "low": 0.1174, "close": 0.1177, "volume": 129731.1, "close_time": 1774238399999, "quote_volume": 15268.86184, "trades": 251, "taker_buy_base": 74537.6, "taker_buy_quote": 8773.25991 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.1178, "high": 0.1183, "low": 0.1177, "close": 0.1183, "volume": 48717.3, "close_time": 1774241999999, "quote_volume": 5740.79304, "trades": 104, "taker_buy_base": 18971.7, "taker_buy_quote": 2236.97581 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.1184, "high": 0.1187, "low": 0.1182, "close": 0.1185, "volume": 68792.9, "close_time": 1774245599999, "quote_volume": 8151.12438, "trades": 160, "taker_buy_base": 41462.0, "taker_buy_quote": 4913.60711 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.1184, "high": 0.1184, "low": 0.1165, "close": 0.1169, "volume": 133491.3, "close_time": 1774249199999, "quote_volume": 15650.65135, "trades": 248, "taker_buy_base": 56190.9, "taker_buy_quote": 6580.1811 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.1169, "high": 0.1172, "low": 0.1163, "close": 0.1165, "volume": 198764.9, "close_time": 1774252799999, "quote_volume": 23198.19209, "trades": 251, "taker_buy_base": 102764.6, "taker_buy_quote": 11998.55061 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.1165, "high": 0.117, "low": 0.1159, "close": 0.1161, "volume": 196697.9, "close_time": 1774256399999, "quote_volume": 22929.64625, "trades": 338, "taker_buy_base": 115757.8, "taker_buy_quote": 13509.66178 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.1161, "high": 0.1163, "low": 0.1156, "close": 0.1161, "volume": 55836.1, "close_time": 1774259999999, "quote_volume": 6475.79732, "trades": 133, "taker_buy_base": 27576.8, "taker_buy_quote": 3199.46711 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.1161, "high": 0.1167, "low": 0.116, "close": 0.1162, "volume": 96477.9, "close_time": 1774263599999, "quote_volume": 11228.80733, "trades": 216, "taker_buy_base": 64955.3, "taker_buy_quote": 7563.16179 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.1163, "high": 0.1224, "low": 0.1163, "close": 0.1201, "volume": 990611.9, "close_time": 1774267199999, "quote_volume": 119041.89909, "trades": 1685, "taker_buy_base": 587425.3, "taker_buy_quote": 70594.78918 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.12, "high": 0.1206, "low": 0.1193, "close": 0.1198, "volume": 251481.8, "close_time": 1774270799999, "quote_volume": 30112.73219, "trades": 463, "taker_buy_base": 115660.1, "taker_buy_quote": 13866.46056 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.1199, "high": 0.1201, "low": 0.1185, "close": 0.1198, "volume": 239392.6, "close_time": 1774274399999, "quote_volume": 28513.88305, "trades": 452, "taker_buy_base": 112859.1, "taker_buy_quote": 13463.11811 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.1197, "high": 0.1204, "low": 0.1194, "close": 0.1204, "volume": 94480.3, "close_time": 1774277999999, "quote_volume": 11339.57995, "trades": 261, "taker_buy_base": 65362.6, "taker_buy_quote": 7843.6002 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.1204, "high": 0.121, "low": 0.1191, "close": 0.1191, "volume": 207398.8, "close_time": 1774281599999, "quote_volume": 24920.66272, "trades": 383, "taker_buy_base": 122178.3, "taker_buy_quote": 14685.53508 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.1192, "high": 0.1201, "low": 0.119, "close": 0.1199, "volume": 70204.3, "close_time": 1774285199999, "quote_volume": 8397.04818, "trades": 183, "taker_buy_base": 49387.7, "taker_buy_quote": 5908.52405 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.12, "high": 0.1206, "low": 0.1195, "close": 0.1203, "volume": 53676.5, "close_time": 1774288799999, "quote_volume": 6446.75538, "trades": 173, "taker_buy_base": 33450.0, "taker_buy_quote": 4017.38041 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.1203, "high": 0.1205, "low": 0.1198, "close": 0.1203, "volume": 112255.7, "close_time": 1774292399999, "quote_volume": 13492.64656, "trades": 248, "taker_buy_base": 72563.2, "taker_buy_quote": 8722.51724 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.1203, "high": 0.1207, "low": 0.1192, "close": 0.1192, "volume": 88180.8, "close_time": 1774295999999, "quote_volume": 10583.462, "trades": 231, "taker_buy_base": 19896.6, "taker_buy_quote": 2391.46575 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.1193, "high": 0.1195, "low": 0.1189, "close": 0.119, "volume": 151205.8, "close_time": 1774299599999, "quote_volume": 18014.98574, "trades": 288, "taker_buy_base": 61379.2, "taker_buy_quote": 7316.24813 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.1191, "high": 0.1198, "low": 0.119, "close": 0.1197, "volume": 76153.5, "close_time": 1774303199999, "quote_volume": 9089.18265, "trades": 148, "taker_buy_base": 42300.7, "taker_buy_quote": 5050.01588 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.1197, "high": 0.1198, "low": 0.119, "close": 0.1193, "volume": 112883.7, "close_time": 1774306799999, "quote_volume": 13467.71499, "trades": 242, "taker_buy_base": 57828.3, "taker_buy_quote": 6902.64539 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.1192, "high": 0.1193, "low": 0.1184, "close": 0.1192, "volume": 140378.9, "close_time": 1774310399999, "quote_volume": 16689.54015, "trades": 198, "taker_buy_base": 58446.3, "taker_buy_quote": 6950.04789 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.1193, "high": 0.1206, "low": 0.1185, "close": 0.1187, "volume": 294702.9, "close_time": 1774313999999, "quote_volume": 35228.13539, "trades": 386, "taker_buy_base": 119976.8, "taker_buy_quote": 14349.03321 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.1186, "high": 0.1187, "low": 0.1172, "close": 0.1184, "volume": 354480.6, "close_time": 1774317599999, "quote_volume": 41802.74546, "trades": 502, "taker_buy_base": 180259.0, "taker_buy_quote": 21254.17401 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.1183, "high": 0.1192, "low": 0.1182, "close": 0.1188, "volume": 39765.9, "close_time": 1774321199999, "quote_volume": 4718.88102, "trades": 80, "taker_buy_base": 16492.6, "taker_buy_quote": 1957.92139 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.1187, "high": 0.1192, "low": 0.1186, "close": 0.1191, "volume": 36684.2, "close_time": 1774324799999, "quote_volume": 4360.25284, "trades": 63, "taker_buy_base": 8219.0, "taker_buy_quote": 977.24055 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.119, "high": 0.119, "low": 0.1185, "close": 0.1187, "volume": 32299.1, "close_time": 1774328399999, "quote_volume": 3833.09204, "trades": 74, "taker_buy_base": 15435.4, "taker_buy_quote": 1831.11037 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.1186, "high": 0.119, "low": 0.1182, "close": 0.1185, "volume": 45989.4, "close_time": 1774331999999, "quote_volume": 5450.33846, "trades": 81, "taker_buy_base": 17439.2, "taker_buy_quote": 2070.13381 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.1186, "high": 0.1191, "low": 0.1185, "close": 0.119, "volume": 21077.7, "close_time": 1774335599999, "quote_volume": 2506.13583, "trades": 51, "taker_buy_base": 15497.4, "taker_buy_quote": 1842.9061 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.119, "high": 0.1193, "low": 0.1185, "close": 0.1192, "volume": 77771.8, "close_time": 1774339199999, "quote_volume": 9244.58655, "trades": 166, "taker_buy_base": 23304.4, "taker_buy_quote": 2771.73348 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.1193, "high": 0.1194, "low": 0.119, "close": 0.1192, "volume": 64557.6, "close_time": 1774342799999, "quote_volume": 7699.2035, "trades": 115, "taker_buy_base": 33581.7, "taker_buy_quote": 4006.52217 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.1191, "high": 0.1194, "low": 0.1187, "close": 0.1193, "volume": 91440.6, "close_time": 1774346399999, "quote_volume": 10898.24145, "trades": 109, "taker_buy_base": 43197.8, "taker_buy_quote": 5148.54937 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.1192, "high": 0.1195, "low": 0.1186, "close": 0.1191, "volume": 127915.2, "close_time": 1774349999999, "quote_volume": 15224.92278, "trades": 197, "taker_buy_base": 57792.4, "taker_buy_quote": 6882.97462 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.1191, "high": 0.1203, "low": 0.1186, "close": 0.1197, "volume": 244842.6, "close_time": 1774353599999, "quote_volume": 29314.06886, "trades": 226, "taker_buy_base": 179680.7, "taker_buy_quote": 21518.97025 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.1201, "high": 0.1228, "low": 0.1201, "close": 0.1221, "volume": 583849.0, "close_time": 1774357199999, "quote_volume": 71020.43279, "trades": 773, "taker_buy_base": 375052.6, "taker_buy_quote": 45593.69071 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.1222, "high": 0.124, "low": 0.121, "close": 0.1216, "volume": 757542.3, "close_time": 1774360799999, "quote_volume": 92864.27922, "trades": 1010, "taker_buy_base": 405061.6, "taker_buy_quote": 49682.43926 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.1216, "high": 0.1234, "low": 0.1206, "close": 0.1215, "volume": 276654.2, "close_time": 1774364399999, "quote_volume": 33677.54892, "trades": 493, "taker_buy_base": 137778.6, "taker_buy_quote": 16785.53169 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.1215, "high": 0.1235, "low": 0.1215, "close": 0.1227, "volume": 100328.7, "close_time": 1774367999999, "quote_volume": 12302.88182, "trades": 205, "taker_buy_base": 53082.3, "taker_buy_quote": 6502.549 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.1227, "high": 0.1246, "low": 0.1225, "close": 0.1227, "volume": 384228.3, "close_time": 1774371599999, "quote_volume": 47625.79986, "trades": 373, "taker_buy_base": 183938.1, "taker_buy_quote": 22750.29872 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.1226, "high": 0.1237, "low": 0.1216, "close": 0.1224, "volume": 336226.0, "close_time": 1774375199999, "quote_volume": 41325.51786, "trades": 547, "taker_buy_base": 211814.5, "taker_buy_quote": 26051.76114 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.1224, "high": 0.1229, "low": 0.1214, "close": 0.1227, "volume": 327707.7, "close_time": 1774378799999, "quote_volume": 40011.39306, "trades": 458, "taker_buy_base": 138944.4, "taker_buy_quote": 16983.5679 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.1227, "high": 0.1237, "low": 0.1226, "close": 0.123, "volume": 323576.9, "close_time": 1774382399999, "quote_volume": 39885.78534, "trades": 347, "taker_buy_base": 173032.8, "taker_buy_quote": 21313.34981 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.123, "high": 0.1239, "low": 0.1225, "close": 0.1228, "volume": 137462.0, "close_time": 1774385999999, "quote_volume": 16938.44881, "trades": 536, "taker_buy_base": 45561.2, "taker_buy_quote": 5614.80916 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.123, "high": 0.1246, "low": 0.1222, "close": 0.1245, "volume": 164993.4, "close_time": 1774389599999, "quote_volume": 20306.93889, "trades": 413, "taker_buy_base": 96973.7, "taker_buy_quote": 11945.47343 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.1245, "high": 0.1249, "low": 0.1236, "close": 0.1243, "volume": 168615.1, "close_time": 1774393199999, "quote_volume": 20975.69543, "trades": 499, "taker_buy_base": 82650.8, "taker_buy_quote": 10292.09542 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.1242, "high": 0.1244, "low": 0.1237, "close": 0.1238, "volume": 128827.2, "close_time": 1774396799999, "quote_volume": 15982.45611, "trades": 454, "taker_buy_base": 52718.2, "taker_buy_quote": 6543.62837 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.1238, "high": 0.1245, "low": 0.1235, "close": 0.124, "volume": 146494.4, "close_time": 1774400399999, "quote_volume": 18163.76349, "trades": 638, "taker_buy_base": 70243.1, "taker_buy_quote": 8710.22626 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.1239, "high": 0.1249, "low": 0.1239, "close": 0.1246, "volume": 80149.6, "close_time": 1774403999999, "quote_volume": 9974.60063, "trades": 266, "taker_buy_base": 41569.1, "taker_buy_quote": 5173.37286 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.1246, "high": 0.1248, "low": 0.1241, "close": 0.1241, "volume": 27551.0, "close_time": 1774407599999, "quote_volume": 3427.77552, "trades": 134, "taker_buy_base": 11920.2, "taker_buy_quote": 1483.21374 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.1241, "high": 0.1249, "low": 0.1236, "close": 0.1247, "volume": 89367.7, "close_time": 1774411199999, "quote_volume": 11101.47093, "trades": 388, "taker_buy_base": 41415.4, "taker_buy_quote": 5148.72918 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.1246, "high": 0.1265, "low": 0.1245, "close": 0.1254, "volume": 200971.0, "close_time": 1774414799999, "quote_volume": 25236.21622, "trades": 524, "taker_buy_base": 92377.1, "taker_buy_quote": 11595.86012 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.1254, "high": 0.1254, "low": 0.1238, "close": 0.1239, "volume": 122659.6, "close_time": 1774418399999, "quote_volume": 15248.17054, "trades": 515, "taker_buy_base": 50174.6, "taker_buy_quote": 6234.83301 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.124, "high": 0.1241, "low": 0.1232, "close": 0.1233, "volume": 121321.5, "close_time": 1774421999999, "quote_volume": 14997.76529, "trades": 384, "taker_buy_base": 35665.3, "taker_buy_quote": 4411.55425 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.1233, "high": 0.1238, "low": 0.1231, "close": 0.1231, "volume": 73438.8, "close_time": 1774425599999, "quote_volume": 9055.82459, "trades": 195, "taker_buy_base": 30083.3, "taker_buy_quote": 3713.44109 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.1231, "high": 0.1242, "low": 0.1228, "close": 0.1229, "volume": 362127.7, "close_time": 1774429199999, "quote_volume": 44708.92892, "trades": 554, "taker_buy_base": 133338.1, "taker_buy_quote": 16494.79983 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.1229, "high": 0.124, "low": 0.1229, "close": 0.1235, "volume": 549727.5, "close_time": 1774432799999, "quote_volume": 67923.15264, "trades": 663, "taker_buy_base": 342412.6, "taker_buy_quote": 42302.24402 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.1234, "high": 0.1237, "low": 0.1232, "close": 0.1234, "volume": 51894.3, "close_time": 1774436399999, "quote_volume": 6404.59501, "trades": 152, "taker_buy_base": 19470.0, "taker_buy_quote": 2403.061 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.1234, "high": 0.1234, "low": 0.1224, "close": 0.1227, "volume": 217141.2, "close_time": 1774439999999, "quote_volume": 26648.10846, "trades": 420, "taker_buy_base": 76413.0, "taker_buy_quote": 9377.56054 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.1227, "high": 0.1231, "low": 0.1219, "close": 0.1229, "volume": 252917.7, "close_time": 1774443599999, "quote_volume": 31000.44044, "trades": 372, "taker_buy_base": 142537.4, "taker_buy_quote": 17495.75869 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.1228, "high": 0.1229, "low": 0.1222, "close": 0.1223, "volume": 62006.4, "close_time": 1774447199999, "quote_volume": 7605.07484, "trades": 133, "taker_buy_base": 21677.9, "taker_buy_quote": 2659.62469 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.1222, "high": 0.123, "low": 0.1222, "close": 0.1227, "volume": 114601.2, "close_time": 1774450799999, "quote_volume": 14046.3435, "trades": 146, "taker_buy_base": 55247.0, "taker_buy_quote": 6775.03544 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.1226, "high": 0.1229, "low": 0.1219, "close": 0.1224, "volume": 76432.2, "close_time": 1774454399999, "quote_volume": 9361.90622, "trades": 206, "taker_buy_base": 32330.0, "taker_buy_quote": 3961.59068 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.1224, "high": 0.123, "low": 0.1222, "close": 0.123, "volume": 99271.4, "close_time": 1774457999999, "quote_volume": 12175.72323, "trades": 260, "taker_buy_base": 62710.9, "taker_buy_quote": 7691.95236 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.1228, "high": 0.1239, "low": 0.1227, "close": 0.1236, "volume": 108250.9, "close_time": 1774461599999, "quote_volume": 13360.56003, "trades": 389, "taker_buy_base": 77448.4, "taker_buy_quote": 9561.93548 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.1235, "high": 0.1238, "low": 0.1232, "close": 0.1232, "volume": 44660.9, "close_time": 1774465199999, "quote_volume": 5514.20116, "trades": 173, "taker_buy_base": 13509.3, "taker_buy_quote": 1667.4253 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.1233, "high": 0.1234, "low": 0.1225, "close": 0.1225, "volume": 202176.4, "close_time": 1774468799999, "quote_volume": 24859.17683, "trades": 241, "taker_buy_base": 30994.7, "taker_buy_quote": 3816.46472 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.1226, "high": 0.1227, "low": 0.1213, "close": 0.1225, "volume": 117697.2, "close_time": 1774472399999, "quote_volume": 14365.41561, "trades": 169, "taker_buy_base": 56316.9, "taker_buy_quote": 6882.63582 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.1223, "high": 0.1223, "low": 0.1217, "close": 0.1219, "volume": 108522.0, "close_time": 1774475999999, "quote_volume": 13241.01925, "trades": 111, "taker_buy_base": 6605.0, "taker_buy_quote": 806.29731 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.1219, "high": 0.1244, "low": 0.1216, "close": 0.1232, "volume": 595936.5, "close_time": 1774479599999, "quote_volume": 73568.86727, "trades": 651, "taker_buy_base": 280777.1, "taker_buy_quote": 34610.88178 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.1233, "high": 0.1251, "low": 0.1233, "close": 0.1247, "volume": 187427.6, "close_time": 1774483199999, "quote_volume": 23328.22699, "trades": 355, "taker_buy_base": 135712.4, "taker_buy_quote": 16881.94834 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.125, "high": 0.1258, "low": 0.124, "close": 0.1241, "volume": 119415.6, "close_time": 1774486799999, "quote_volume": 14899.89773, "trades": 245, "taker_buy_base": 51410.1, "taker_buy_quote": 6417.55265 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.1242, "high": 0.1253, "low": 0.124, "close": 0.1241, "volume": 147415.4, "close_time": 1774490399999, "quote_volume": 18367.51128, "trades": 321, "taker_buy_base": 72632.3, "taker_buy_quote": 9056.22325 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.124, "high": 0.124, "low": 0.1229, "close": 0.1233, "volume": 57633.3, "close_time": 1774493999999, "quote_volume": 7108.62994, "trades": 113, "taker_buy_base": 18462.9, "taker_buy_quote": 2277.07362 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.1231, "high": 0.1234, "low": 0.1224, "close": 0.1228, "volume": 90291.8, "close_time": 1774497599999, "quote_volume": 11094.27443, "trades": 157, "taker_buy_base": 42697.0, "taker_buy_quote": 5247.43188 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.1226, "high": 0.1226, "low": 0.1213, "close": 0.1216, "volume": 103547.7, "close_time": 1774501199999, "quote_volume": 12625.41582, "trades": 154, "taker_buy_base": 23783.2, "taker_buy_quote": 2895.5205 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.1216, "high": 0.1216, "low": 0.1196, "close": 0.1197, "volume": 197693.8, "close_time": 1774504799999, "quote_volume": 23811.83581, "trades": 251, "taker_buy_base": 52354.6, "taker_buy_quote": 6315.10155 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.1196, "high": 0.12, "low": 0.1189, "close": 0.1196, "volume": 98189.0, "close_time": 1774508399999, "quote_volume": 11713.07925, "trades": 187, "taker_buy_base": 35621.8, "taker_buy_quote": 4256.2702 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.1195, "high": 0.1198, "low": 0.1189, "close": 0.1191, "volume": 67808.2, "close_time": 1774511999999, "quote_volume": 8090.58475, "trades": 155, "taker_buy_base": 30705.3, "taker_buy_quote": 3664.87844 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.1191, "high": 0.1191, "low": 0.1184, "close": 0.1184, "volume": 86208.2, "close_time": 1774515599999, "quote_volume": 10226.91933, "trades": 129, "taker_buy_base": 53281.1, "taker_buy_quote": 6319.02514 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.1184, "high": 0.1192, "low": 0.1172, "close": 0.1176, "volume": 461078.6, "close_time": 1774519199999, "quote_volume": 54635.46542, "trades": 410, "taker_buy_base": 237073.1, "taker_buy_quote": 28111.93526 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.1176, "high": 0.1176, "low": 0.1169, "close": 0.1169, "volume": 74281.1, "close_time": 1774522799999, "quote_volume": 8703.73705, "trades": 138, "taker_buy_base": 28113.8, "taker_buy_quote": 3295.11896 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.1171, "high": 0.1172, "low": 0.1163, "close": 0.1163, "volume": 190187.9, "close_time": 1774526399999, "quote_volume": 22213.00839, "trades": 261, "taker_buy_base": 79358.8, "taker_buy_quote": 9275.30725 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.1162, "high": 0.117, "low": 0.1162, "close": 0.117, "volume": 70913.8, "close_time": 1774529999999, "quote_volume": 8271.32982, "trades": 89, "taker_buy_base": 42172.8, "taker_buy_quote": 4922.64781 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.117, "high": 0.1185, "low": 0.117, "close": 0.1181, "volume": 98424.2, "close_time": 1774533599999, "quote_volume": 11578.53275, "trades": 165, "taker_buy_base": 57140.8, "taker_buy_quote": 6725.02217 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.1182, "high": 0.1183, "low": 0.1176, "close": 0.1179, "volume": 60351.1, "close_time": 1774537199999, "quote_volume": 7119.71679, "trades": 132, "taker_buy_base": 33045.6, "taker_buy_quote": 3898.94237 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.1178, "high": 0.1178, "low": 0.1167, "close": 0.1167, "volume": 151092.2, "close_time": 1774540799999, "quote_volume": 17698.78027, "trades": 312, "taker_buy_base": 69416.0, "taker_buy_quote": 8133.63112 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.1167, "high": 0.1168, "low": 0.1147, "close": 0.1151, "volume": 340309.4, "close_time": 1774544399999, "quote_volume": 39284.8672, "trades": 600, "taker_buy_base": 132854.5, "taker_buy_quote": 15334.86773 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.115, "high": 0.1151, "low": 0.114, "close": 0.1142, "volume": 121368.9, "close_time": 1774547999999, "quote_volume": 13913.01141, "trades": 194, "taker_buy_base": 74488.8, "taker_buy_quote": 8540.41309 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.1143, "high": 0.1144, "low": 0.1138, "close": 0.1142, "volume": 70565.4, "close_time": 1774551599999, "quote_volume": 8048.91864, "trades": 205, "taker_buy_base": 42304.2, "taker_buy_quote": 4827.18411 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.1142, "high": 0.1145, "low": 0.114, "close": 0.1144, "volume": 69107.3, "close_time": 1774555199999, "quote_volume": 7893.34641, "trades": 83, "taker_buy_base": 37196.3, "taker_buy_quote": 4249.4361 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.1142, "high": 0.1163, "low": 0.1141, "close": 0.1153, "volume": 389841.7, "close_time": 1774558799999, "quote_volume": 45025.38487, "trades": 401, "taker_buy_base": 254299.9, "taker_buy_quote": 29348.16139 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.1153, "high": 0.1166, "low": 0.1153, "close": 0.1163, "volume": 50366.8, "close_time": 1774562399999, "quote_volume": 5852.58766, "trades": 71, "taker_buy_base": 38417.4, "taker_buy_quote": 4462.65249 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.1163, "high": 0.1164, "low": 0.1158, "close": 0.1162, "volume": 51281.4, "close_time": 1774565999999, "quote_volume": 5959.36104, "trades": 94, "taker_buy_base": 24762.0, "taker_buy_quote": 2877.53234 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.1163, "high": 0.1164, "low": 0.1152, "close": 0.1156, "volume": 77718.0, "close_time": 1774569599999, "quote_volume": 8992.88291, "trades": 134, "taker_buy_base": 21888.1, "taker_buy_quote": 2534.04386 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.1157, "high": 0.1157, "low": 0.1143, "close": 0.1143, "volume": 142229.4, "close_time": 1774573199999, "quote_volume": 16342.19416, "trades": 206, "taker_buy_base": 27722.9, "taker_buy_quote": 3178.11694 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.1145, "high": 0.1153, "low": 0.1139, "close": 0.1152, "volume": 206824.2, "close_time": 1774576799999, "quote_volume": 23689.72491, "trades": 302, "taker_buy_base": 124065.9, "taker_buy_quote": 14223.07495 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.1152, "high": 0.1158, "low": 0.115, "close": 0.1153, "volume": 64052.9, "close_time": 1774580399999, "quote_volume": 7386.52431, "trades": 98, "taker_buy_base": 38084.7, "taker_buy_quote": 4394.72642 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.1152, "high": 0.1152, "low": 0.1135, "close": 0.1135, "volume": 310106.7, "close_time": 1774583999999, "quote_volume": 35375.64377, "trades": 218, "taker_buy_base": 131362.3, "taker_buy_quote": 14971.51143 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.1133, "high": 0.1144, "low": 0.113, "close": 0.1142, "volume": 339811.8, "close_time": 1774587599999, "quote_volume": 38725.37441, "trades": 263, "taker_buy_base": 195063.6, "taker_buy_quote": 22234.33249 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.1142, "high": 0.1147, "low": 0.1137, "close": 0.1138, "volume": 107518.2, "close_time": 1774591199999, "quote_volume": 12269.94282, "trades": 139, "taker_buy_base": 53795.8, "taker_buy_quote": 6140.72315 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.1137, "high": 0.1143, "low": 0.1134, "close": 0.1143, "volume": 57392.5, "close_time": 1774594799999, "quote_volume": 6525.00342, "trades": 138, "taker_buy_base": 38414.5, "taker_buy_quote": 4367.63197 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.1144, "high": 0.1156, "low": 0.1142, "close": 0.1149, "volume": 132851.3, "close_time": 1774598399999, "quote_volume": 15273.20739, "trades": 215, "taker_buy_base": 81187.7, "taker_buy_quote": 9337.04984 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.1149, "high": 0.1151, "low": 0.1138, "close": 0.114, "volume": 300058.6, "close_time": 1774601999999, "quote_volume": 34355.72752, "trades": 451, "taker_buy_base": 186385.7, "taker_buy_quote": 21340.3147 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.1139, "high": 0.114, "low": 0.1128, "close": 0.1131, "volume": 108209.9, "close_time": 1774605599999, "quote_volume": 12270.72302, "trades": 155, "taker_buy_base": 40872.1, "taker_buy_quote": 4638.85686 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.1131, "high": 0.1131, "low": 0.1104, "close": 0.1107, "volume": 260420.3, "close_time": 1774609199999, "quote_volume": 29095.16447, "trades": 458, "taker_buy_base": 89383.5, "taker_buy_quote": 9991.9582 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.1108, "high": 0.1113, "low": 0.1104, "close": 0.1109, "volume": 78568.1, "close_time": 1774612799999, "quote_volume": 8711.39322, "trades": 141, "taker_buy_base": 50825.1, "taker_buy_quote": 5639.86992 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.1109, "high": 0.1112, "low": 0.1105, "close": 0.1112, "volume": 69355.9, "close_time": 1774616399999, "quote_volume": 7682.10001, "trades": 134, "taker_buy_base": 41319.2, "taker_buy_quote": 4578.20705 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.1113, "high": 0.1116, "low": 0.1105, "close": 0.1109, "volume": 149809.5, "close_time": 1774619999999, "quote_volume": 16651.38884, "trades": 191, "taker_buy_base": 80166.3, "taker_buy_quote": 8912.33595 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.111, "high": 0.1114, "low": 0.1105, "close": 0.1111, "volume": 77642.2, "close_time": 1774623599999, "quote_volume": 8612.61878, "trades": 141, "taker_buy_base": 33324.9, "taker_buy_quote": 3701.45521 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.1114, "high": 0.1121, "low": 0.1109, "close": 0.111, "volume": 158662.2, "close_time": 1774627199999, "quote_volume": 17699.08898, "trades": 286, "taker_buy_base": 59531.1, "taker_buy_quote": 6649.67008 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.1109, "high": 0.1109, "low": 0.1098, "close": 0.1104, "volume": 256963.3, "close_time": 1774630799999, "quote_volume": 28342.26366, "trades": 555, "taker_buy_base": 126095.4, "taker_buy_quote": 13907.61143 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.1103, "high": 0.111, "low": 0.1103, "close": 0.1105, "volume": 39641.7, "close_time": 1774634399999, "quote_volume": 4387.88426, "trades": 103, "taker_buy_base": 26919.4, "taker_buy_quote": 2979.72871 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.1106, "high": 0.1107, "low": 0.1102, "close": 0.1104, "volume": 48324.2, "close_time": 1774637999999, "quote_volume": 5334.31619, "trades": 99, "taker_buy_base": 31135.5, "taker_buy_quote": 3436.24145 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.1103, "high": 0.111, "low": 0.1101, "close": 0.1107, "volume": 55902.0, "close_time": 1774641599999, "quote_volume": 6175.60096, "trades": 115, "taker_buy_base": 37743.0, "taker_buy_quote": 4169.44092 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.1107, "high": 0.111, "low": 0.1104, "close": 0.1109, "volume": 59591.9, "close_time": 1774645199999, "quote_volume": 6591.46193, "trades": 145, "taker_buy_base": 19345.6, "taker_buy_quote": 2141.82847 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.1109, "high": 0.1111, "low": 0.1106, "close": 0.1108, "volume": 23039.6, "close_time": 1774648799999, "quote_volume": 2554.47813, "trades": 69, "taker_buy_base": 13364.1, "taker_buy_quote": 1482.78159 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.1107, "high": 0.1108, "low": 0.1098, "close": 0.1099, "volume": 75385.8, "close_time": 1774652399999, "quote_volume": 8317.97945, "trades": 174, "taker_buy_base": 45083.4, "taker_buy_quote": 4978.68779 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.11, "high": 0.1103, "low": 0.1095, "close": 0.1102, "volume": 186252.8, "close_time": 1774655999999, "quote_volume": 20468.30781, "trades": 291, "taker_buy_base": 114581.8, "taker_buy_quote": 12600.03426 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.1102, "high": 0.1103, "low": 0.1093, "close": 0.1096, "volume": 221454.0, "close_time": 1774659599999, "quote_volume": 24298.05224, "trades": 524, "taker_buy_base": 99929.2, "taker_buy_quote": 10969.91436 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.1095, "high": 0.1096, "low": 0.1069, "close": 0.1082, "volume": 653367.4, "close_time": 1774663199999, "quote_volume": 70670.13747, "trades": 923, "taker_buy_base": 281881.6, "taker_buy_quote": 30435.12271 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.1082, "high": 0.1085, "low": 0.1072, "close": 0.1074, "volume": 207284.0, "close_time": 1774666799999, "quote_volume": 22367.86884, "trades": 226, "taker_buy_base": 109293.6, "taker_buy_quote": 11803.8797 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.1074, "high": 0.1077, "low": 0.1072, "close": 0.1076, "volume": 142302.4, "close_time": 1774670399999, "quote_volume": 15288.50659, "trades": 186, "taker_buy_base": 58074.0, "taker_buy_quote": 6241.10621 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.1075, "high": 0.1077, "low": 0.1069, "close": 0.1073, "volume": 230999.8, "close_time": 1774673999999, "quote_volume": 24747.49907, "trades": 173, "taker_buy_base": 51279.8, "taker_buy_quote": 5502.56365 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.1074, "high": 0.1081, "low": 0.1072, "close": 0.1079, "volume": 26169.0, "close_time": 1774677599999, "quote_volume": 2816.26058, "trades": 54, "taker_buy_base": 16862.4, "taker_buy_quote": 1814.9778 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.1079, "high": 0.1083, "low": 0.1079, "close": 0.1082, "volume": 62982.9, "close_time": 1774681199999, "quote_volume": 6808.11334, "trades": 106, "taker_buy_base": 52994.5, "taker_buy_quote": 5728.33281 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.1083, "high": 0.1093, "low": 0.1083, "close": 0.1092, "volume": 111779.2, "close_time": 1774684799999, "quote_volume": 12170.70017, "trades": 116, "taker_buy_base": 82813.1, "taker_buy_quote": 9013.39284 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.1092, "high": 0.1094, "low": 0.1089, "close": 0.109, "volume": 128257.0, "close_time": 1774688399999, "quote_volume": 14016.39503, "trades": 84, "taker_buy_base": 73137.1, "taker_buy_quote": 7991.40406 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.1089, "high": 0.109, "low": 0.1085, "close": 0.1088, "volume": 75242.3, "close_time": 1774691999999, "quote_volume": 8180.44318, "trades": 76, "taker_buy_base": 60472.3, "taker_buy_quote": 6572.16891 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.1089, "high": 0.1092, "low": 0.1082, "close": 0.1084, "volume": 82368.1, "close_time": 1774695599999, "quote_volume": 8941.77182, "trades": 107, "taker_buy_base": 45895.0, "taker_buy_quote": 4986.07446 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.1084, "high": 0.1088, "low": 0.1083, "close": 0.1088, "volume": 57206.5, "close_time": 1774699199999, "quote_volume": 6207.67435, "trades": 84, "taker_buy_base": 46713.0, "taker_buy_quote": 5069.19273 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.1087, "high": 0.109, "low": 0.1083, "close": 0.1085, "volume": 159123.6, "close_time": 1774702799999, "quote_volume": 17284.21858, "trades": 165, "taker_buy_base": 105875.8, "taker_buy_quote": 11498.42645 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.1085, "high": 0.1099, "low": 0.1082, "close": 0.1092, "volume": 86587.8, "close_time": 1774706399999, "quote_volume": 9441.95124, "trades": 150, "taker_buy_base": 48584.4, "taker_buy_quote": 5298.57408 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.1092, "high": 0.1092, "low": 0.1086, "close": 0.1086, "volume": 45093.2, "close_time": 1774709999999, "quote_volume": 4912.51006, "trades": 77, "taker_buy_base": 30170.0, "taker_buy_quote": 3286.97952 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.1086, "high": 0.1096, "low": 0.1086, "close": 0.1087, "volume": 56001.6, "close_time": 1774713599999, "quote_volume": 6105.20749, "trades": 83, "taker_buy_base": 26290.9, "taker_buy_quote": 2867.10536 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.1089, "high": 0.1097, "low": 0.1089, "close": 0.1097, "volume": 43813.3, "close_time": 1774717199999, "quote_volume": 4781.32693, "trades": 69, "taker_buy_base": 34436.8, "taker_buy_quote": 3758.06682 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.1097, "high": 0.1099, "low": 0.109, "close": 0.1093, "volume": 42718.5, "close_time": 1774720799999, "quote_volume": 4677.70748, "trades": 53, "taker_buy_base": 29678.7, "taker_buy_quote": 3253.07855 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.1093, "high": 0.1095, "low": 0.1093, "close": 0.1095, "volume": 10231.1, "close_time": 1774724399999, "quote_volume": 1119.37891, "trades": 33, "taker_buy_base": 6873.4, "taker_buy_quote": 752.18872 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.1095, "high": 0.1096, "low": 0.1091, "close": 0.1093, "volume": 36910.3, "close_time": 1774727999999, "quote_volume": 4039.38343, "trades": 45, "taker_buy_base": 14361.4, "taker_buy_quote": 1571.44176 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.1094, "high": 0.1096, "low": 0.1094, "close": 0.1094, "volume": 10824.7, "close_time": 1774731599999, "quote_volume": 1184.80602, "trades": 24, "taker_buy_base": 7838.2, "taker_buy_quote": 857.9391 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.1094, "high": 0.1094, "low": 0.1086, "close": 0.1088, "volume": 74547.1, "close_time": 1774735199999, "quote_volume": 8124.70071, "trades": 85, "taker_buy_base": 14256.6, "taker_buy_quote": 1553.87405 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.1087, "high": 0.1089, "low": 0.1085, "close": 0.1087, "volume": 43718.3, "close_time": 1774738799999, "quote_volume": 4752.38415, "trades": 68, "taker_buy_base": 15240.8, "taker_buy_quote": 1656.49948 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.1088, "high": 0.1088, "low": 0.1076, "close": 0.1077, "volume": 135279.8, "close_time": 1774742399999, "quote_volume": 14629.17743, "trades": 131, "taker_buy_base": 46072.1, "taker_buy_quote": 4975.55398 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.1076, "high": 0.1077, "low": 0.1071, "close": 0.1074, "volume": 122628.3, "close_time": 1774745999999, "quote_volume": 13168.31037, "trades": 202, "taker_buy_base": 66076.2, "taker_buy_quote": 7093.77553 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.1076, "high": 0.108, "low": 0.1076, "close": 0.1079, "volume": 69222.1, "close_time": 1774749599999, "quote_volume": 7464.17305, "trades": 89, "taker_buy_base": 46585.7, "taker_buy_quote": 5023.42714 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.1078, "high": 0.1079, "low": 0.1076, "close": 0.1078, "volume": 10349.7, "close_time": 1774753199999, "quote_volume": 1115.65686, "trades": 24, "taker_buy_base": 3969.0, "taker_buy_quote": 427.99586 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.1078, "high": 0.1084, "low": 0.1077, "close": 0.108, "volume": 32738.8, "close_time": 1774756799999, "quote_volume": 3533.95181, "trades": 77, "taker_buy_base": 23670.5, "taker_buy_quote": 2555.19221 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.1078, "high": 0.1078, "low": 0.1075, "close": 0.1076, "volume": 63410.9, "close_time": 1774760399999, "quote_volume": 6828.9766, "trades": 102, "taker_buy_base": 44122.3, "taker_buy_quote": 4750.75843 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.1076, "high": 0.1077, "low": 0.1072, "close": 0.1076, "volume": 61256.7, "close_time": 1774763999999, "quote_volume": 6584.83677, "trades": 181, "taker_buy_base": 34601.2, "taker_buy_quote": 3721.60662 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.1075, "high": 0.1077, "low": 0.1073, "close": 0.1073, "volume": 35893.7, "close_time": 1774767599999, "quote_volume": 3857.23808, "trades": 79, "taker_buy_base": 20129.2, "taker_buy_quote": 2162.71764 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.1074, "high": 0.1075, "low": 0.1073, "close": 0.1074, "volume": 29694.3, "close_time": 1774771199999, "quote_volume": 3188.84544, "trades": 43, "taker_buy_base": 23682.4, "taker_buy_quote": 2543.17591 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.1075, "high": 0.1075, "low": 0.1073, "close": 0.1075, "volume": 15765.3, "close_time": 1774774799999, "quote_volume": 1692.43982, "trades": 25, "taker_buy_base": 9911.7, "taker_buy_quote": 1063.67705 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.1075, "high": 0.1077, "low": 0.1073, "close": 0.1076, "volume": 84813.5, "close_time": 1774778399999, "quote_volume": 9121.98744, "trades": 110, "taker_buy_base": 54767.4, "taker_buy_quote": 5891.40685 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.1074, "high": 0.1074, "low": 0.1064, "close": 0.1067, "volume": 1083134.6, "close_time": 1774781999999, "quote_volume": 115715.50037, "trades": 1073, "taker_buy_base": 590355.2, "taker_buy_quote": 63110.02376 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.1067, "high": 0.1072, "low": 0.1066, "close": 0.1068, "volume": 66683.8, "close_time": 1774785599999, "quote_volume": 7132.39471, "trades": 105, "taker_buy_base": 37563.6, "taker_buy_quote": 4019.21916 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.1067, "high": 0.1067, "low": 0.1047, "close": 0.1048, "volume": 402006.2, "close_time": 1774789199999, "quote_volume": 42533.59739, "trades": 815, "taker_buy_base": 135568.4, "taker_buy_quote": 14353.18925 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.1049, "high": 0.105, "low": 0.1038, "close": 0.1038, "volume": 141926.4, "close_time": 1774792799999, "quote_volume": 14799.59095, "trades": 247, "taker_buy_base": 22368.2, "taker_buy_quote": 2334.16132 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.1037, "high": 0.1046, "low": 0.1036, "close": 0.1042, "volume": 181516.7, "close_time": 1774796399999, "quote_volume": 18898.80632, "trades": 352, "taker_buy_base": 82008.9, "taker_buy_quote": 8539.49973 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.1043, "high": 0.1045, "low": 0.1029, "close": 0.103, "volume": 182719.3, "close_time": 1774799999999, "quote_volume": 18884.59676, "trades": 312, "taker_buy_base": 53828.6, "taker_buy_quote": 5569.55562 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.1031, "high": 0.1033, "low": 0.1028, "close": 0.1031, "volume": 55182.0, "close_time": 1774803599999, "quote_volume": 5683.13744, "trades": 162, "taker_buy_base": 19658.4, "taker_buy_quote": 2026.27384 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.1031, "high": 0.1033, "low": 0.1025, "close": 0.1029, "volume": 65470.2, "close_time": 1774807199999, "quote_volume": 6741.60263, "trades": 128, "taker_buy_base": 31167.8, "taker_buy_quote": 3209.70596 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.103, "high": 0.1034, "low": 0.1026, "close": 0.1033, "volume": 94688.1, "close_time": 1774810799999, "quote_volume": 9763.32429, "trades": 229, "taker_buy_base": 59040.8, "taker_buy_quote": 6091.35505 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.1031, "high": 0.1031, "low": 0.1025, "close": 0.1025, "volume": 44596.9, "close_time": 1774814399999, "quote_volume": 4583.28167, "trades": 93, "taker_buy_base": 10352.1, "taker_buy_quote": 1062.62849 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.1026, "high": 0.1029, "low": 0.1023, "close": 0.1027, "volume": 80743.1, "close_time": 1774817999999, "quote_volume": 8290.21399, "trades": 155, "taker_buy_base": 34755.7, "taker_buy_quote": 3568.95672 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.1028, "high": 0.1037, "low": 0.1028, "close": 0.1037, "volume": 26013.4, "close_time": 1774821599999, "quote_volume": 2686.05693, "trades": 57, "taker_buy_base": 15293.2, "taker_buy_quote": 1581.12162 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.1036, "high": 0.1043, "low": 0.1013, "close": 0.1033, "volume": 692218.1, "close_time": 1774825199999, "quote_volume": 71191.47464, "trades": 656, "taker_buy_base": 364980.1, "taker_buy_quote": 37581.27533 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.1033, "high": 0.1043, "low": 0.1029, "close": 0.1035, "volume": 329731.5, "close_time": 1774828799999, "quote_volume": 34156.09539, "trades": 495, "taker_buy_base": 153516.6, "taker_buy_quote": 15903.71991 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.1038, "high": 0.1056, "low": 0.1037, "close": 0.1044, "volume": 264934.8, "close_time": 1774832399999, "quote_volume": 27756.10799, "trades": 366, "taker_buy_base": 132950.0, "taker_buy_quote": 13925.61966 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.1046, "high": 0.1049, "low": 0.104, "close": 0.1041, "volume": 103801.8, "close_time": 1774835999999, "quote_volume": 10834.18876, "trades": 187, "taker_buy_base": 33448.1, "taker_buy_quote": 3493.51025 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.1041, "high": 0.1048, "low": 0.1036, "close": 0.1044, "volume": 169623.8, "close_time": 1774839599999, "quote_volume": 17665.47639, "trades": 414, "taker_buy_base": 81473.5, "taker_buy_quote": 8496.27097 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.1045, "high": 0.106, "low": 0.1045, "close": 0.1055, "volume": 221657.1, "close_time": 1774843199999, "quote_volume": 23379.96651, "trades": 187, "taker_buy_base": 185419.0, "taker_buy_quote": 19560.90804 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.1055, "high": 0.1069, "low": 0.1055, "close": 0.1066, "volume": 58087.3, "close_time": 1774846799999, "quote_volume": 6183.73562, "trades": 89, "taker_buy_base": 37442.4, "taker_buy_quote": 3988.86537 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.1066, "high": 0.1068, "low": 0.1059, "close": 0.1062, "volume": 148456.9, "close_time": 1774850399999, "quote_volume": 15771.96045, "trades": 155, "taker_buy_base": 55783.4, "taker_buy_quote": 5920.39743 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.1061, "high": 0.1064, "low": 0.106, "close": 0.1064, "volume": 32363.1, "close_time": 1774853999999, "quote_volume": 3436.5277, "trades": 58, "taker_buy_base": 20160.7, "taker_buy_quote": 2141.74933 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.1064, "high": 0.1078, "low": 0.1064, "close": 0.1078, "volume": 70956.1, "close_time": 1774857599999, "quote_volume": 7597.80931, "trades": 144, "taker_buy_base": 56468.8, "taker_buy_quote": 6049.50003 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.1077, "high": 0.1089, "low": 0.1077, "close": 0.1085, "volume": 129346.7, "close_time": 1774861199999, "quote_volume": 14014.53557, "trades": 189, "taker_buy_base": 93164.7, "taker_buy_quote": 10091.91689 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.1084, "high": 0.1084, "low": 0.1075, "close": 0.1076, "volume": 91308.0, "close_time": 1774864799999, "quote_volume": 9854.68761, "trades": 149, "taker_buy_base": 41363.6, "taker_buy_quote": 4462.20109 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.1076, "high": 0.1083, "low": 0.1073, "close": 0.1083, "volume": 190318.3, "close_time": 1774868399999, "quote_volume": 20519.20287, "trades": 289, "taker_buy_base": 145834.3, "taker_buy_quote": 15722.35226 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.1082, "high": 0.1099, "low": 0.1082, "close": 0.109, "volume": 179545.6, "close_time": 1774871999999, "quote_volume": 19566.14782, "trades": 379, "taker_buy_base": 91574.5, "taker_buy_quote": 9987.05945 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.109, "high": 0.1091, "low": 0.1078, "close": 0.1078, "volume": 141221.1, "close_time": 1774875599999, "quote_volume": 15304.32043, "trades": 150, "taker_buy_base": 31561.6, "taker_buy_quote": 3424.76144 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.1078, "high": 0.1083, "low": 0.1059, "close": 0.1061, "volume": 202799.5, "close_time": 1774879199999, "quote_volume": 21733.07901, "trades": 310, "taker_buy_base": 71659.5, "taker_buy_quote": 7692.01563 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.1061, "high": 0.1068, "low": 0.1053, "close": 0.1068, "volume": 229058.3, "close_time": 1774882799999, "quote_volume": 24257.27249, "trades": 418, "taker_buy_base": 157971.2, "taker_buy_quote": 16734.55024 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.1069, "high": 0.1069, "low": 0.105, "close": 0.1055, "volume": 701506.9, "close_time": 1774886399999, "quote_volume": 74212.899, "trades": 664, "taker_buy_base": 387644.6, "taker_buy_quote": 41014.18727 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.1056, "high": 0.1059, "low": 0.1042, "close": 0.1049, "volume": 1175736.7, "close_time": 1774889999999, "quote_volume": 123238.7782, "trades": 517, "taker_buy_base": 516307.0, "taker_buy_quote": 54096.0411 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.1049, "high": 0.105, "low": 0.1038, "close": 0.1043, "volume": 72847.5, "close_time": 1774893599999, "quote_volume": 7597.52949, "trades": 139, "taker_buy_base": 25985.5, "taker_buy_quote": 2713.20933 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.1043, "high": 0.1043, "low": 0.1031, "close": 0.1032, "volume": 223876.9, "close_time": 1774897199999, "quote_volume": 23192.53379, "trades": 241, "taker_buy_base": 90114.0, "taker_buy_quote": 9331.87981 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.1033, "high": 0.1034, "low": 0.1019, "close": 0.1028, "volume": 118787.4, "close_time": 1774900799999, "quote_volume": 12180.17673, "trades": 208, "taker_buy_base": 46341.0, "taker_buy_quote": 4751.40125 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.1028, "high": 0.103, "low": 0.1025, "close": 0.1029, "volume": 91195.0, "close_time": 1774904399999, "quote_volume": 9372.22035, "trades": 201, "taker_buy_base": 47279.9, "taker_buy_quote": 4861.85442 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.1029, "high": 0.1037, "low": 0.1027, "close": 0.1034, "volume": 86160.2, "close_time": 1774907999999, "quote_volume": 8889.73998, "trades": 121, "taker_buy_base": 65609.4, "taker_buy_quote": 6768.69184 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.1034, "high": 0.1037, "low": 0.1032, "close": 0.1035, "volume": 83415.1, "close_time": 1774911599999, "quote_volume": 8620.49613, "trades": 120, "taker_buy_base": 36497.3, "taker_buy_quote": 3770.84597 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.1033, "high": 0.1033, "low": 0.1021, "close": 0.1026, "volume": 355097.1, "close_time": 1774915199999, "quote_volume": 36395.0613, "trades": 864, "taker_buy_base": 126904.9, "taker_buy_quote": 13007.20827 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.1027, "high": 0.1029, "low": 0.1017, "close": 0.102, "volume": 127204.5, "close_time": 1774918799999, "quote_volume": 13033.3997, "trades": 185, "taker_buy_base": 52987.3, "taker_buy_quote": 5435.18193 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.1021, "high": 0.1037, "low": 0.1017, "close": 0.103, "volume": 163027.5, "close_time": 1774922399999, "quote_volume": 16726.71816, "trades": 300, "taker_buy_base": 75277.9, "taker_buy_quote": 7735.72163 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.1029, "high": 0.1031, "low": 0.1025, "close": 0.1026, "volume": 124251.8, "close_time": 1774925999999, "quote_volume": 12767.44429, "trades": 219, "taker_buy_base": 52844.2, "taker_buy_quote": 5432.4404 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.1026, "high": 0.1026, "low": 0.0995, "close": 0.0998, "volume": 508140.8, "close_time": 1774929599999, "quote_volume": 51272.48214, "trades": 836, "taker_buy_base": 120709.2, "taker_buy_quote": 12198.43776 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.0999, "high": 0.1013, "low": 0.0999, "close": 0.101, "volume": 196921.4, "close_time": 1774933199999, "quote_volume": 19818.80825, "trades": 605, "taker_buy_base": 97833.2, "taker_buy_quote": 9850.84429 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.1009, "high": 0.1013, "low": 0.1008, "close": 0.1012, "volume": 38706.4, "close_time": 1774936799999, "quote_volume": 3911.15106, "trades": 93, "taker_buy_base": 16638.2, "taker_buy_quote": 1680.6439 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.1011, "high": 0.1018, "low": 0.1006, "close": 0.1018, "volume": 177943.3, "close_time": 1774940399999, "quote_volume": 18013.58996, "trades": 219, "taker_buy_base": 125643.9, "taker_buy_quote": 12732.81067 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.1017, "high": 0.1024, "low": 0.1014, "close": 0.1023, "volume": 352561.9, "close_time": 1774943999999, "quote_volume": 35897.61391, "trades": 496, "taker_buy_base": 299324.0, "taker_buy_quote": 30478.88751 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.1024, "high": 0.1026, "low": 0.1009, "close": 0.1009, "volume": 570990.7, "close_time": 1774947599999, "quote_volume": 58242.54122, "trades": 422, "taker_buy_base": 243133.8, "taker_buy_quote": 24802.72375 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.1009, "high": 0.1009, "low": 0.1, "close": 0.1001, "volume": 324241.6, "close_time": 1774951199999, "quote_volume": 32571.05245, "trades": 712, "taker_buy_base": 112359.0, "taker_buy_quote": 11289.70832 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.1002, "high": 0.1016, "low": 0.1002, "close": 0.1007, "volume": 606958.9, "close_time": 1774954799999, "quote_volume": 61350.65977, "trades": 475, "taker_buy_base": 341361.3, "taker_buy_quote": 34482.96077 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.1007, "high": 0.1032, "low": 0.1007, "close": 0.1031, "volume": 539461.7, "close_time": 1774958399999, "quote_volume": 55083.69647, "trades": 495, "taker_buy_base": 409348.5, "taker_buy_quote": 41811.33318 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.1032, "high": 0.106, "low": 0.1031, "close": 0.1057, "volume": 656886.5, "close_time": 1774961999999, "quote_volume": 68802.52966, "trades": 481, "taker_buy_base": 434325.4, "taker_buy_quote": 45522.30221 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.1057, "high": 0.1068, "low": 0.1043, "close": 0.1044, "volume": 1246059.7, "close_time": 1774965599999, "quote_volume": 131532.2351, "trades": 1043, "taker_buy_base": 463546.2, "taker_buy_quote": 48997.17524 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.1045, "high": 0.1047, "low": 0.1019, "close": 0.1022, "volume": 291225.7, "close_time": 1774969199999, "quote_volume": 30115.87443, "trades": 563, "taker_buy_base": 88241.1, "taker_buy_quote": 9158.63382 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.1022, "high": 0.1029, "low": 0.1019, "close": 0.1022, "volume": 196064.3, "close_time": 1774972799999, "quote_volume": 20056.34987, "trades": 267, "taker_buy_base": 124880.0, "taker_buy_quote": 12778.3713 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.1022, "high": 0.1041, "low": 0.1022, "close": 0.1034, "volume": 168850.6, "close_time": 1774976399999, "quote_volume": 17445.33384, "trades": 271, "taker_buy_base": 112825.9, "taker_buy_quote": 11653.5467 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.1035, "high": 0.1046, "low": 0.1026, "close": 0.1027, "volume": 221520.7, "close_time": 1774979999999, "quote_volume": 22918.3534, "trades": 367, "taker_buy_base": 98946.2, "taker_buy_quote": 10245.77464 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.1028, "high": 0.1033, "low": 0.1028, "close": 0.103, "volume": 93549.7, "close_time": 1774983599999, "quote_volume": 9639.28677, "trades": 95, "taker_buy_base": 52275.9, "taker_buy_quote": 5383.00503 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.1031, "high": 0.1033, "low": 0.1027, "close": 0.1027, "volume": 46798.5, "close_time": 1774987199999, "quote_volume": 4824.28902, "trades": 120, "taker_buy_base": 26509.1, "taker_buy_quote": 2733.14356 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.1027, "high": 0.1034, "low": 0.1026, "close": 0.1033, "volume": 150741.4, "close_time": 1774990799999, "quote_volume": 15512.5373, "trades": 164, "taker_buy_base": 119763.9, "taker_buy_quote": 12328.36251 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.1032, "high": 0.1032, "low": 0.1027, "close": 0.1031, "volume": 115009.7, "close_time": 1774994399999, "quote_volume": 11853.56572, "trades": 118, "taker_buy_base": 86489.3, "taker_buy_quote": 8915.198 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.1031, "high": 0.1036, "low": 0.103, "close": 0.1036, "volume": 113127.1, "close_time": 1774997999999, "quote_volume": 11688.35025, "trades": 121, "taker_buy_base": 53017.1, "taker_buy_quote": 5477.53635 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.1035, "high": 0.104, "low": 0.1035, "close": 0.1039, "volume": 67921.6, "close_time": 1775001599999, "quote_volume": 7044.62666, "trades": 86, "taker_buy_base": 45011.2, "taker_buy_quote": 4669.0539 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.1039, "high": 0.1039, "low": 0.1029, "close": 0.1035, "volume": 140708.2, "close_time": 1775005199999, "quote_volume": 14531.16778, "trades": 138, "taker_buy_base": 63303.4, "taker_buy_quote": 6541.56922 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.1035, "high": 0.1037, "low": 0.103, "close": 0.1035, "volume": 95799.4, "close_time": 1775008799999, "quote_volume": 9906.4811, "trades": 121, "taker_buy_base": 40931.5, "taker_buy_quote": 4234.14948 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.1035, "high": 0.1038, "low": 0.103, "close": 0.1031, "volume": 77621.5, "close_time": 1775012399999, "quote_volume": 8020.97229, "trades": 132, "taker_buy_base": 33237.9, "taker_buy_quote": 3437.27882 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.1031, "high": 0.1043, "low": 0.1031, "close": 0.1042, "volume": 209827.0, "close_time": 1775015999999, "quote_volume": 21782.52819, "trades": 207, "taker_buy_base": 145348.6, "taker_buy_quote": 15098.14876 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.1041, "high": 0.1041, "low": 0.1034, "close": 0.1035, "volume": 108326.3, "close_time": 1775019599999, "quote_volume": 11226.12356, "trades": 128, "taker_buy_base": 32943.1, "taker_buy_quote": 3418.76677 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.1036, "high": 0.1043, "low": 0.1035, "close": 0.1041, "volume": 105856.2, "close_time": 1775023199999, "quote_volume": 11011.79998, "trades": 119, "taker_buy_base": 59242.9, "taker_buy_quote": 6162.65715 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.1041, "high": 0.1052, "low": 0.1041, "close": 0.1051, "volume": 102400.3, "close_time": 1775026799999, "quote_volume": 10728.7663, "trades": 147, "taker_buy_base": 82954.7, "taker_buy_quote": 8694.3494 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.1052, "high": 0.1056, "low": 0.1051, "close": 0.1054, "volume": 97374.5, "close_time": 1775030399999, "quote_volume": 10261.27326, "trades": 106, "taker_buy_base": 44265.3, "taker_buy_quote": 4666.29183 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.1055, "high": 0.1057, "low": 0.1049, "close": 0.1051, "volume": 216531.1, "close_time": 1775033999999, "quote_volume": 22818.87257, "trades": 248, "taker_buy_base": 110388.4, "taker_buy_quote": 11642.55558 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.1051, "high": 0.1054, "low": 0.1045, "close": 0.1053, "volume": 129789.5, "close_time": 1775037599999, "quote_volume": 13618.81434, "trades": 170, "taker_buy_base": 66094.5, "taker_buy_quote": 6941.0368 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.1054, "high": 0.1057, "low": 0.1051, "close": 0.1057, "volume": 66522.3, "close_time": 1775041199999, "quote_volume": 7016.27477, "trades": 111, "taker_buy_base": 37471.4, "taker_buy_quote": 3952.65246 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.1057, "high": 0.1067, "low": 0.1055, "close": 0.1067, "volume": 465368.9, "close_time": 1775044799999, "quote_volume": 49367.1544, "trades": 293, "taker_buy_base": 346255.9, "taker_buy_quote": 36746.62052 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.1069, "high": 0.1083, "low": 0.1068, "close": 0.1072, "volume": 482465.7, "close_time": 1775048399999, "quote_volume": 51882.29709, "trades": 376, "taker_buy_base": 265527.9, "taker_buy_quote": 28570.37139 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.1071, "high": 0.108, "low": 0.1064, "close": 0.1067, "volume": 165886.3, "close_time": 1775051999999, "quote_volume": 17759.50698, "trades": 286, "taker_buy_base": 93152.4, "taker_buy_quote": 9973.98792 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.1067, "high": 0.1078, "low": 0.1066, "close": 0.1077, "volume": 119582.4, "close_time": 1775055599999, "quote_volume": 12837.40438, "trades": 151, "taker_buy_base": 87502.1, "taker_buy_quote": 9394.15428 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.1077, "high": 0.108, "low": 0.1073, "close": 0.108, "volume": 160381.6, "close_time": 1775059199999, "quote_volume": 17276.879, "trades": 181, "taker_buy_base": 75877.1, "taker_buy_quote": 8176.95955 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.1079, "high": 0.1095, "low": 0.1079, "close": 0.1089, "volume": 424081.6, "close_time": 1775062799999, "quote_volume": 46116.27282, "trades": 353, "taker_buy_base": 310030.9, "taker_buy_quote": 33712.36258 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.1093, "high": 0.1095, "low": 0.1079, "close": 0.1084, "volume": 188719.5, "close_time": 1775066399999, "quote_volume": 20549.88375, "trades": 302, "taker_buy_base": 83824.5, "taker_buy_quote": 9125.98736 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.1084, "high": 0.1087, "low": 0.1077, "close": 0.1081, "volume": 299940.5, "close_time": 1775069999999, "quote_volume": 32458.41293, "trades": 331, "taker_buy_base": 145319.7, "taker_buy_quote": 15726.15908 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.1081, "high": 0.109, "low": 0.1079, "close": 0.1087, "volume": 149082.0, "close_time": 1775073599999, "quote_volume": 16182.56829, "trades": 172, "taker_buy_base": 112109.1, "taker_buy_quote": 12171.50098 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.1086, "high": 0.1092, "low": 0.1076, "close": 0.1079, "volume": 291380.0, "close_time": 1775077199999, "quote_volume": 31639.58669, "trades": 328, "taker_buy_base": 146516.7, "taker_buy_quote": 15917.5756 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.1079, "high": 0.1085, "low": 0.1073, "close": 0.1079, "volume": 423906.3, "close_time": 1775080799999, "quote_volume": 45783.90265, "trades": 310, "taker_buy_base": 128852.9, "taker_buy_quote": 13923.2029 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.1077, "high": 0.1079, "low": 0.107, "close": 0.1075, "volume": 93925.4, "close_time": 1775084399999, "quote_volume": 10089.97524, "trades": 97, "taker_buy_base": 25280.5, "taker_buy_quote": 2713.04503 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.1075, "high": 0.1079, "low": 0.1074, "close": 0.1076, "volume": 65376.5, "close_time": 1775087999999, "quote_volume": 7038.19035, "trades": 107, "taker_buy_base": 43224.1, "taker_buy_quote": 4653.95732 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.1075, "high": 0.1085, "low": 0.1074, "close": 0.1084, "volume": 305204.6, "close_time": 1775091599999, "quote_volume": 32925.41185, "trades": 258, "taker_buy_base": 169446.4, "taker_buy_quote": 18300.44754 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.1083, "high": 0.1085, "low": 0.1056, "close": 0.1061, "volume": 504269.1, "close_time": 1775095199999, "quote_volume": 54115.0936, "trades": 524, "taker_buy_base": 213213.4, "taker_buy_quote": 22925.117 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.106, "high": 0.106, "low": 0.1037, "close": 0.1043, "volume": 377351.0, "close_time": 1775098799999, "quote_volume": 39434.59375, "trades": 305, "taker_buy_base": 180282.7, "taker_buy_quote": 18834.88549 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.104, "high": 0.1043, "low": 0.1027, "close": 0.1031, "volume": 234943.3, "close_time": 1775102399999, "quote_volume": 24293.56636, "trades": 288, "taker_buy_base": 78141.5, "taker_buy_quote": 8091.4961 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.103, "high": 0.1036, "low": 0.1023, "close": 0.1024, "volume": 194699.4, "close_time": 1775105999999, "quote_volume": 20020.66049, "trades": 250, "taker_buy_base": 69009.5, "taker_buy_quote": 7096.19342 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.1023, "high": 0.1034, "low": 0.1019, "close": 0.1034, "volume": 408117.3, "close_time": 1775109599999, "quote_volume": 41899.02358, "trades": 747, "taker_buy_base": 147421.3, "taker_buy_quote": 15163.21871 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.1033, "high": 0.104, "low": 0.103, "close": 0.104, "volume": 179509.7, "close_time": 1775113199999, "quote_volume": 18579.17159, "trades": 282, "taker_buy_base": 92618.2, "taker_buy_quote": 9593.05682 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.1041, "high": 0.1046, "low": 0.1035, "close": 0.1041, "volume": 304860.2, "close_time": 1775116799999, "quote_volume": 31701.93212, "trades": 479, "taker_buy_base": 167686.1, "taker_buy_quote": 17445.06008 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.1042, "high": 0.1046, "low": 0.1036, "close": 0.1036, "volume": 121043.6, "close_time": 1775120399999, "quote_volume": 12607.31891, "trades": 149, "taker_buy_base": 71950.6, "taker_buy_quote": 7499.54316 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.1038, "high": 0.1039, "low": 0.1026, "close": 0.1028, "volume": 99478.3, "close_time": 1775123999999, "quote_volume": 10270.34756, "trades": 157, "taker_buy_base": 46520.4, "taker_buy_quote": 4802.2468 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.1027, "high": 0.1028, "low": 0.1021, "close": 0.1028, "volume": 102845.6, "close_time": 1775127599999, "quote_volume": 10537.24819, "trades": 115, "taker_buy_base": 67274.3, "taker_buy_quote": 6896.43895 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.1028, "high": 0.1032, "low": 0.1024, "close": 0.1027, "volume": 125975.0, "close_time": 1775131199999, "quote_volume": 12962.19674, "trades": 147, "taker_buy_base": 66554.2, "taker_buy_quote": 6852.38875 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.1027, "high": 0.1028, "low": 0.1019, "close": 0.1023, "volume": 159007.8, "close_time": 1775134799999, "quote_volume": 16251.31752, "trades": 315, "taker_buy_base": 88321.2, "taker_buy_quote": 9026.68348 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.1023, "high": 0.1023, "low": 0.1014, "close": 0.1021, "volume": 135138.5, "close_time": 1775138399999, "quote_volume": 13751.86926, "trades": 271, "taker_buy_base": 70879.5, "taker_buy_quote": 7215.4911 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.1019, "high": 0.1034, "low": 0.1016, "close": 0.1032, "volume": 135725.8, "close_time": 1775141999999, "quote_volume": 13895.77363, "trades": 354, "taker_buy_base": 75020.9, "taker_buy_quote": 7689.39104 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.1031, "high": 0.1036, "low": 0.1024, "close": 0.103, "volume": 182952.7, "close_time": 1775145599999, "quote_volume": 18876.48657, "trades": 446, "taker_buy_base": 110929.5, "taker_buy_quote": 11456.90961 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.103, "high": 0.1037, "low": 0.1027, "close": 0.1032, "volume": 85173.8, "close_time": 1775149199999, "quote_volume": 8784.40625, "trades": 143, "taker_buy_base": 52516.6, "taker_buy_quote": 5418.98835 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.1032, "high": 0.104, "low": 0.103, "close": 0.1034, "volume": 234580.7, "close_time": 1775152799999, "quote_volume": 24324.34629, "trades": 198, "taker_buy_base": 147680.8, "taker_buy_quote": 15313.36064 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.1032, "high": 0.1043, "low": 0.1032, "close": 0.1042, "volume": 114079.2, "close_time": 1775156399999, "quote_volume": 11818.63604, "trades": 160, "taker_buy_base": 72151.5, "taker_buy_quote": 7474.62857 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.1041, "high": 0.1041, "low": 0.1032, "close": 0.1035, "volume": 56305.1, "close_time": 1775159999999, "quote_volume": 5838.10381, "trades": 93, "taker_buy_base": 28836.2, "taker_buy_quote": 2989.08157 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.1034, "high": 0.1038, "low": 0.103, "close": 0.1035, "volume": 80352.1, "close_time": 1775163599999, "quote_volume": 8294.62247, "trades": 96, "taker_buy_base": 33254.7, "taker_buy_quote": 3437.69641 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.1037, "high": 0.1037, "low": 0.1027, "close": 0.1029, "volume": 83224.2, "close_time": 1775167199999, "quote_volume": 8572.78795, "trades": 83, "taker_buy_base": 32630.6, "taker_buy_quote": 3360.0011 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.1029, "high": 0.1033, "low": 0.1028, "close": 0.1032, "volume": 20604.2, "close_time": 1775170799999, "quote_volume": 2122.59845, "trades": 59, "taker_buy_base": 12118.9, "taker_buy_quote": 1248.56444 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.1031, "high": 0.1034, "low": 0.1029, "close": 0.1033, "volume": 70022.3, "close_time": 1775174399999, "quote_volume": 7220.41096, "trades": 199, "taker_buy_base": 45611.7, "taker_buy_quote": 4703.79786 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.1034, "high": 0.1034, "low": 0.1027, "close": 0.103, "volume": 40961.0, "close_time": 1775177999999, "quote_volume": 4221.59469, "trades": 143, "taker_buy_base": 25178.1, "taker_buy_quote": 2595.06101 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.1029, "high": 0.1034, "low": 0.1028, "close": 0.1028, "volume": 90285.1, "close_time": 1775181599999, "quote_volume": 9305.66842, "trades": 117, "taker_buy_base": 43094.4, "taker_buy_quote": 4440.53505 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.1028, "high": 0.1034, "low": 0.1025, "close": 0.103, "volume": 90188.1, "close_time": 1775185199999, "quote_volume": 9286.09239, "trades": 104, "taker_buy_base": 52607.1, "taker_buy_quote": 5416.45846 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.103, "high": 0.1032, "low": 0.1029, "close": 0.1031, "volume": 33424.8, "close_time": 1775188799999, "quote_volume": 3442.99036, "trades": 36, "taker_buy_base": 27251.8, "taker_buy_quote": 2807.18016 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.103, "high": 0.1033, "low": 0.1027, "close": 0.1032, "volume": 84839.3, "close_time": 1775192399999, "quote_volume": 8738.34326, "trades": 186, "taker_buy_base": 38771.2, "taker_buy_quote": 3993.75285 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.1033, "high": 0.1036, "low": 0.1029, "close": 0.103, "volume": 50566.3, "close_time": 1775195999999, "quote_volume": 5213.87467, "trades": 135, "taker_buy_base": 12441.6, "taker_buy_quote": 1283.16485 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.103, "high": 0.1034, "low": 0.1028, "close": 0.1033, "volume": 46890.5, "close_time": 1775199599999, "quote_volume": 4831.87722, "trades": 82, "taker_buy_base": 20574.1, "taker_buy_quote": 2120.99475 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.1033, "high": 0.1037, "low": 0.1031, "close": 0.1036, "volume": 201567.9, "close_time": 1775203199999, "quote_volume": 20871.03841, "trades": 117, "taker_buy_base": 99013.2, "taker_buy_quote": 10254.93708 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.1037, "high": 0.1042, "low": 0.1035, "close": 0.1039, "volume": 83979.8, "close_time": 1775206799999, "quote_volume": 8717.56287, "trades": 106, "taker_buy_base": 68413.2, "taker_buy_quote": 7103.59948 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.104, "high": 0.1045, "low": 0.1039, "close": 0.1043, "volume": 111356.3, "close_time": 1775210399999, "quote_volume": 11608.59162, "trades": 183, "taker_buy_base": 83246.5, "taker_buy_quote": 8680.87736 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.1045, "high": 0.1046, "low": 0.1038, "close": 0.1044, "volume": 40725.5, "close_time": 1775213999999, "quote_volume": 4245.75281, "trades": 67, "taker_buy_base": 22952.8, "taker_buy_quote": 2392.71669 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.1045, "high": 0.1051, "low": 0.1041, "close": 0.1051, "volume": 105440.3, "close_time": 1775217599999, "quote_volume": 11023.87014, "trades": 192, "taker_buy_base": 70887.1, "taker_buy_quote": 7413.01936 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.105, "high": 0.1061, "low": 0.1045, "close": 0.1048, "volume": 227210.2, "close_time": 1775221199999, "quote_volume": 23939.96513, "trades": 290, "taker_buy_base": 138642.4, "taker_buy_quote": 14621.00877 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.1047, "high": 0.1047, "low": 0.1038, "close": 0.1041, "volume": 99236.2, "close_time": 1775224799999, "quote_volume": 10320.53116, "trades": 75, "taker_buy_base": 19766.9, "taker_buy_quote": 2056.98718 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.1039, "high": 0.1051, "low": 0.1035, "close": 0.1051, "volume": 154638.9, "close_time": 1775228399999, "quote_volume": 16115.55336, "trades": 206, "taker_buy_base": 124221.1, "taker_buy_quote": 12951.61419 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.105, "high": 0.1055, "low": 0.1041, "close": 0.1043, "volume": 660612.9, "close_time": 1775231999999, "quote_volume": 69199.34881, "trades": 277, "taker_buy_base": 382059.1, "taker_buy_quote": 40059.31876 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.1044, "high": 0.1046, "low": 0.1042, "close": 0.1046, "volume": 89081.7, "close_time": 1775235599999, "quote_volume": 9301.78935, "trades": 122, "taker_buy_base": 38830.9, "taker_buy_quote": 4055.7941 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.1046, "high": 0.1048, "low": 0.104, "close": 0.1047, "volume": 60852.4, "close_time": 1775239199999, "quote_volume": 6352.51246, "trades": 105, "taker_buy_base": 38974.2, "taker_buy_quote": 4067.8661 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.1047, "high": 0.1048, "low": 0.1041, "close": 0.1043, "volume": 52291.8, "close_time": 1775242799999, "quote_volume": 5457.57165, "trades": 114, "taker_buy_base": 20484.3, "taker_buy_quote": 2138.69635 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.1043, "high": 0.1043, "low": 0.1037, "close": 0.1043, "volume": 83660.6, "close_time": 1775246399999, "quote_volume": 8706.21886, "trades": 99, "taker_buy_base": 39636.6, "taker_buy_quote": 4127.01755 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.1043, "high": 0.1043, "low": 0.1037, "close": 0.104, "volume": 52433.6, "close_time": 1775249999999, "quote_volume": 5448.6795, "trades": 85, "taker_buy_base": 19554.8, "taker_buy_quote": 2033.11031 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.104, "high": 0.1049, "low": 0.1039, "close": 0.1049, "volume": 85025.1, "close_time": 1775253599999, "quote_volume": 8878.14085, "trades": 103, "taker_buy_base": 47272.8, "taker_buy_quote": 4936.89852 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.1048, "high": 0.1048, "low": 0.1036, "close": 0.1039, "volume": 55514.4, "close_time": 1775257199999, "quote_volume": 5786.77595, "trades": 69, "taker_buy_base": 19707.5, "taker_buy_quote": 2055.91796 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.1036, "high": 0.1043, "low": 0.1034, "close": 0.1043, "volume": 106324.4, "close_time": 1775260799999, "quote_volume": 11036.80926, "trades": 172, "taker_buy_base": 63447.6, "taker_buy_quote": 6590.94519 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.1041, "high": 0.1043, "low": 0.1036, "close": 0.1041, "volume": 113856.6, "close_time": 1775264399999, "quote_volume": 11845.19642, "trades": 169, "taker_buy_base": 79426.3, "taker_buy_quote": 8264.39593 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.1041, "high": 0.1047, "low": 0.104, "close": 0.1045, "volume": 107707.1, "close_time": 1775267999999, "quote_volume": 11237.75263, "trades": 132, "taker_buy_base": 64851.2, "taker_buy_quote": 6765.94465 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.1046, "high": 0.1048, "low": 0.1039, "close": 0.104, "volume": 226806.7, "close_time": 1775271599999, "quote_volume": 23671.55036, "trades": 141, "taker_buy_base": 117849.1, "taker_buy_quote": 12293.60737 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.1041, "high": 0.1046, "low": 0.1041, "close": 0.1046, "volume": 19174.6, "close_time": 1775275199999, "quote_volume": 2000.76269, "trades": 31, "taker_buy_base": 15365.9, "taker_buy_quote": 1603.13204 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.1045, "high": 0.1046, "low": 0.1043, "close": 0.1044, "volume": 9577.1, "close_time": 1775278799999, "quote_volume": 999.9334, "trades": 21, "taker_buy_base": 4730.2, "taker_buy_quote": 493.99379 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.1043, "high": 0.1043, "low": 0.1036, "close": 0.1036, "volume": 39083.5, "close_time": 1775282399999, "quote_volume": 4059.60803, "trades": 43, "taker_buy_base": 3093.7, "taker_buy_quote": 321.45164 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.1037, "high": 0.1038, "low": 0.1034, "close": 0.1038, "volume": 37099.1, "close_time": 1775285999999, "quote_volume": 3838.79761, "trades": 68, "taker_buy_base": 18769.2, "taker_buy_quote": 1942.57862 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.1037, "high": 0.1042, "low": 0.1035, "close": 0.1038, "volume": 163004.4, "close_time": 1775289599999, "quote_volume": 16948.78627, "trades": 119, "taker_buy_base": 111441.6, "taker_buy_quote": 11585.21916 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.1039, "high": 0.1042, "low": 0.1037, "close": 0.104, "volume": 75548.1, "close_time": 1775293199999, "quote_volume": 7861.03759, "trades": 64, "taker_buy_base": 44095.0, "taker_buy_quote": 4590.22041 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.104, "high": 0.1048, "low": 0.1039, "close": 0.1045, "volume": 201017.2, "close_time": 1775296799999, "quote_volume": 20993.23264, "trades": 157, "taker_buy_base": 104482.6, "taker_buy_quote": 10911.52121 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.1046, "high": 0.1048, "low": 0.1043, "close": 0.1046, "volume": 109388.3, "close_time": 1775300399999, "quote_volume": 11440.58017, "trades": 74, "taker_buy_base": 22291.2, "taker_buy_quote": 2330.63726 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.1046, "high": 0.1049, "low": 0.104, "close": 0.104, "volume": 96978.5, "close_time": 1775303999999, "quote_volume": 10129.89614, "trades": 109, "taker_buy_base": 53984.6, "taker_buy_quote": 5649.17389 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.104, "high": 0.1043, "low": 0.1035, "close": 0.1035, "volume": 136656.3, "close_time": 1775307599999, "quote_volume": 14206.86146, "trades": 114, "taker_buy_base": 35659.2, "taker_buy_quote": 3706.87712 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.1034, "high": 0.1037, "low": 0.1032, "close": 0.1032, "volume": 148959.3, "close_time": 1775311199999, "quote_volume": 15403.7326, "trades": 127, "taker_buy_base": 75379.5, "taker_buy_quote": 7796.36432 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.1032, "high": 0.1032, "low": 0.102, "close": 0.1029, "volume": 158146.0, "close_time": 1775314799999, "quote_volume": 16225.413, "trades": 206, "taker_buy_base": 37227.7, "taker_buy_quote": 3819.85396 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.1026, "high": 0.1031, "low": 0.1024, "close": 0.1026, "volume": 148901.6, "close_time": 1775318399999, "quote_volume": 15290.42489, "trades": 226, "taker_buy_base": 70576.9, "taker_buy_quote": 7250.21682 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.1025, "high": 0.1034, "low": 0.1023, "close": 0.1026, "volume": 398805.6, "close_time": 1775321999999, "quote_volume": 41126.60698, "trades": 206, "taker_buy_base": 225649.8, "taker_buy_quote": 23256.65951 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.1026, "high": 0.1036, "low": 0.1026, "close": 0.1036, "volume": 411838.1, "close_time": 1775325599999, "quote_volume": 42416.32363, "trades": 251, "taker_buy_base": 151410.1, "taker_buy_quote": 15580.40027 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.1035, "high": 0.1046, "low": 0.1034, "close": 0.1045, "volume": 368284.7, "close_time": 1775329199999, "quote_volume": 38283.11935, "trades": 412, "taker_buy_base": 116393.1, "taker_buy_quote": 12116.45721 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.1046, "high": 0.1058, "low": 0.1042, "close": 0.105, "volume": 138433.5, "close_time": 1775332799999, "quote_volume": 14548.26371, "trades": 204, "taker_buy_base": 64977.1, "taker_buy_quote": 6836.27132 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.1051, "high": 0.1056, "low": 0.1049, "close": 0.1056, "volume": 91871.9, "close_time": 1775336399999, "quote_volume": 9672.31814, "trades": 92, "taker_buy_base": 62317.8, "taker_buy_quote": 6560.83591 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.1056, "high": 0.1064, "low": 0.1056, "close": 0.1064, "volume": 207781.7, "close_time": 1775339999999, "quote_volume": 22019.96952, "trades": 254, "taker_buy_base": 99642.4, "taker_buy_quote": 10570.72317 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.1065, "high": 0.1067, "low": 0.1056, "close": 0.1056, "volume": 92798.9, "close_time": 1775343599999, "quote_volume": 9841.46901, "trades": 117, "taker_buy_base": 24535.3, "taker_buy_quote": 2602.43594 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.1059, "high": 0.106, "low": 0.1052, "close": 0.1055, "volume": 66577.8, "close_time": 1775347199999, "quote_volume": 7024.90621, "trades": 88, "taker_buy_base": 15262.2, "taker_buy_quote": 1611.81236 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.1055, "high": 0.1056, "low": 0.105, "close": 0.1051, "volume": 27008.8, "close_time": 1775350799999, "quote_volume": 2842.20665, "trades": 51, "taker_buy_base": 4174.0, "taker_buy_quote": 439.70366 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.1052, "high": 0.1054, "low": 0.1047, "close": 0.1048, "volume": 36401.9, "close_time": 1775354399999, "quote_volume": 3828.52543, "trades": 46, "taker_buy_base": 12119.3, "taker_buy_quote": 1273.05002 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.1048, "high": 0.1049, "low": 0.1046, "close": 0.1048, "volume": 44335.0, "close_time": 1775357999999, "quote_volume": 4643.0934, "trades": 62, "taker_buy_base": 21318.3, "taker_buy_quote": 2233.10957 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.1047, "high": 0.1049, "low": 0.1045, "close": 0.1046, "volume": 31530.8, "close_time": 1775361599999, "quote_volume": 3301.91134, "trades": 69, "taker_buy_base": 18184.5, "taker_buy_quote": 1904.81254 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.1045, "high": 0.1045, "low": 0.104, "close": 0.104, "volume": 46619.9, "close_time": 1775365199999, "quote_volume": 4864.64359, "trades": 68, "taker_buy_base": 5194.9, "taker_buy_quote": 542.69575 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.104, "high": 0.1041, "low": 0.1031, "close": 0.1033, "volume": 109309.5, "close_time": 1775368799999, "quote_volume": 11341.97871, "trades": 304, "taker_buy_base": 27947.3, "taker_buy_quote": 2898.53183 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.1033, "high": 0.1036, "low": 0.1024, "close": 0.103, "volume": 137296.6, "close_time": 1775372399999, "quote_volume": 14123.80776, "trades": 346, "taker_buy_base": 37769.6, "taker_buy_quote": 3886.5827 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.1029, "high": 0.1031, "low": 0.1024, "close": 0.1026, "volume": 52517.1, "close_time": 1775375999999, "quote_volume": 5394.52839, "trades": 67, "taker_buy_base": 15520.4, "taker_buy_quote": 1595.27805 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.1026, "high": 0.1029, "low": 0.1022, "close": 0.1023, "volume": 175922.0, "close_time": 1775379599999, "quote_volume": 18029.34512, "trades": 148, "taker_buy_base": 126421.5, "taker_buy_quote": 12959.46088 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.1022, "high": 0.1023, "low": 0.101, "close": 0.1011, "volume": 236761.4, "close_time": 1775383199999, "quote_volume": 24046.59733, "trades": 175, "taker_buy_base": 172858.0, "taker_buy_quote": 17546.64276 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.101, "high": 0.1011, "low": 0.1006, "close": 0.1008, "volume": 147830.2, "close_time": 1775386799999, "quote_volume": 14913.11238, "trades": 186, "taker_buy_base": 73180.2, "taker_buy_quote": 7383.37339 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.1007, "high": 0.1012, "low": 0.1006, "close": 0.1012, "volume": 66324.5, "close_time": 1775390399999, "quote_volume": 6686.90998, "trades": 123, "taker_buy_base": 37504.7, "taker_buy_quote": 3782.29789 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.101, "high": 0.1014, "low": 0.1004, "close": 0.1009, "volume": 193845.1, "close_time": 1775393999999, "quote_volume": 19546.52606, "trades": 237, "taker_buy_base": 151074.0, "taker_buy_quote": 15233.74375 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.1009, "high": 0.1015, "low": 0.1008, "close": 0.1014, "volume": 74016.2, "close_time": 1775397599999, "quote_volume": 7480.28246, "trades": 67, "taker_buy_base": 34398.8, "taker_buy_quote": 3480.88037 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.1014, "high": 0.1023, "low": 0.1013, "close": 0.1022, "volume": 159218.0, "close_time": 1775401199999, "quote_volume": 16220.13875, "trades": 138, "taker_buy_base": 106489.3, "taker_buy_quote": 10849.64215 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.1023, "high": 0.1027, "low": 0.1017, "close": 0.102, "volume": 205369.9, "close_time": 1775404799999, "quote_volume": 20946.46397, "trades": 144, "taker_buy_base": 56401.7, "taker_buy_quote": 5761.5456 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.1021, "high": 0.1023, "low": 0.1017, "close": 0.1017, "volume": 25570.4, "close_time": 1775408399999, "quote_volume": 2606.89308, "trades": 43, "taker_buy_base": 7904.2, "taker_buy_quote": 806.02968 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.1018, "high": 0.102, "low": 0.1014, "close": 0.1016, "volume": 22955.0, "close_time": 1775411999999, "quote_volume": 2334.54793, "trades": 46, "taker_buy_base": 10427.3, "taker_buy_quote": 1061.14216 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.1017, "high": 0.1018, "low": 0.1015, "close": 0.1017, "volume": 47702.4, "close_time": 1775415599999, "quote_volume": 4849.84005, "trades": 82, "taker_buy_base": 27574.0, "taker_buy_quote": 2803.14342 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.1017, "high": 0.1021, "low": 0.1013, "close": 0.1015, "volume": 48468.7, "close_time": 1775419199999, "quote_volume": 4920.50687, "trades": 43, "taker_buy_base": 8374.8, "taker_buy_quote": 850.67607 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.1016, "high": 0.1019, "low": 0.1014, "close": 0.1015, "volume": 72647.2, "close_time": 1775422799999, "quote_volume": 7382.17908, "trades": 91, "taker_buy_base": 48045.3, "taker_buy_quote": 4882.97773 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.1015, "high": 0.1017, "low": 0.1013, "close": 0.1016, "volume": 74054.7, "close_time": 1775426399999, "quote_volume": 7513.33853, "trades": 59, "taker_buy_base": 41989.0, "taker_buy_quote": 4258.98871 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.1015, "high": 0.1022, "low": 0.1013, "close": 0.1021, "volume": 76475.2, "close_time": 1775429999999, "quote_volume": 7778.15655, "trades": 85, "taker_buy_base": 34107.5, "taker_buy_quote": 3475.04055 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.1022, "high": 0.1035, "low": 0.1022, "close": 0.1035, "volume": 58520.3, "close_time": 1775433599999, "quote_volume": 6023.73876, "trades": 106, "taker_buy_base": 50015.6, "taker_buy_quote": 5149.43041 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.1036, "high": 0.1048, "low": 0.1035, "close": 0.1045, "volume": 299163.6, "close_time": 1775437199999, "quote_volume": 31135.6115, "trades": 312, "taker_buy_base": 163499.3, "taker_buy_quote": 17034.62686 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.1045, "high": 0.1054, "low": 0.1044, "close": 0.1051, "volume": 194295.5, "close_time": 1775440799999, "quote_volume": 20380.74128, "trades": 263, "taker_buy_base": 127549.1, "taker_buy_quote": 13385.87039 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.1053, "high": 0.1077, "low": 0.105, "close": 0.1066, "volume": 1552608.1, "close_time": 1775444399999, "quote_volume": 165768.01182, "trades": 1202, "taker_buy_base": 1026302.0, "taker_buy_quote": 109640.91283 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.1064, "high": 0.1067, "low": 0.1055, "close": 0.1062, "volume": 218074.4, "close_time": 1775447999999, "quote_volume": 23129.68373, "trades": 305, "taker_buy_base": 58449.3, "taker_buy_quote": 6197.96871 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.1063, "high": 0.1085, "low": 0.1058, "close": 0.1084, "volume": 427099.8, "close_time": 1775451599999, "quote_volume": 45843.51757, "trades": 438, "taker_buy_base": 267327.9, "taker_buy_quote": 28711.56567 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.1082, "high": 0.1095, "low": 0.1068, "close": 0.1078, "volume": 2483500.5, "close_time": 1775455199999, "quote_volume": 269334.68056, "trades": 2592, "taker_buy_base": 1488987.1, "taker_buy_quote": 161638.36633 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.1079, "high": 0.1228, "low": 0.1077, "close": 0.1127, "volume": 7773548.5, "close_time": 1775458799999, "quote_volume": 877831.76121, "trades": 9694, "taker_buy_base": 4081997.9, "taker_buy_quote": 459082.83629 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.1127, "high": 0.1127, "low": 0.1081, "close": 0.1099, "volume": 4894729.2, "close_time": 1775462399999, "quote_volume": 536579.98499, "trades": 4654, "taker_buy_base": 2447533.1, "taker_buy_quote": 268272.31144 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.1099, "high": 0.135, "low": 0.1094, "close": 0.1278, "volume": 8638201.2, "close_time": 1775465999999, "quote_volume": 1012426.46042, "trades": 12611, "taker_buy_base": 4957066.2, "taker_buy_quote": 582508.17348 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.1283, "high": 0.165, "low": 0.1267, "close": 0.1554, "volume": 21911174.1, "close_time": 1775469599999, "quote_volume": 3052063.80375, "trades": 39976, "taker_buy_base": 11031857.2, "taker_buy_quote": 1538192.12808 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.155, "high": 0.1626, "low": 0.1364, "close": 0.1566, "volume": 18324041.0, "close_time": 1775473199999, "quote_volume": 2680848.28028, "trades": 28122, "taker_buy_base": 9525217.8, "taker_buy_quote": 1393124.84883 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.1566, "high": 0.1776, "low": 0.145, "close": 0.1715, "volume": 16717006.6, "close_time": 1775476799999, "quote_volume": 2624662.26313, "trades": 31068, "taker_buy_base": 8889102.2, "taker_buy_quote": 1398290.3456 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.1713, "high": 0.2345, "low": 0.1597, "close": 0.2002, "volume": 31836520.7, "close_time": 1775480399999, "quote_volume": 6188202.414, "trades": 85352, "taker_buy_base": 16621611.9, "taker_buy_quote": 3231582.38428 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.1999, "high": 0.206, "low": 0.1807, "close": 0.1827, "volume": 16281814.2, "close_time": 1775483999999, "quote_volume": 3120097.64284, "trades": 42995, "taker_buy_base": 8130015.6, "taker_buy_quote": 1556134.52816 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.1826, "high": 0.217, "low": 0.1806, "close": 0.1898, "volume": 15331263.9, "close_time": 1775487599999, "quote_volume": 3000389.15944, "trades": 48458, "taker_buy_base": 8169824.5, "taker_buy_quote": 1597312.23385 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.1892, "high": 0.193, "low": 0.1748, "close": 0.1756, "volume": 14509081.9, "close_time": 1775491199999, "quote_volume": 2658740.74132, "trades": 32736, "taker_buy_base": 7138979.5, "taker_buy_quote": 1308582.94053 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.1754, "high": 0.1888, "low": 0.1684, "close": 0.1729, "volume": 11340262.0, "close_time": 1775494799999, "quote_volume": 2002156.01198, "trades": 24992, "taker_buy_base": 5751380.8, "taker_buy_quote": 1019770.8205 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.1726, "high": 0.1791, "low": 0.1669, "close": 0.1768, "volume": 7446841.0, "close_time": 1775498399999, "quote_volume": 1279395.80886, "trades": 19688, "taker_buy_base": 3967670.5, "taker_buy_quote": 682513.47034 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.1767, "high": 0.1899, "low": 0.172, "close": 0.1786, "volume": 11408121.0, "close_time": 1775501999999, "quote_volume": 2056320.08803, "trades": 27833, "taker_buy_base": 5910558.6, "taker_buy_quote": 1066848.14654 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.1785, "high": 0.1907, "low": 0.1723, "close": 0.1839, "volume": 6743785.0, "close_time": 1775505599999, "quote_volume": 1217340.10938, "trades": 14716, "taker_buy_base": 3693214.7, "taker_buy_quote": 667116.63101 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.1838, "high": 0.2089, "low": 0.1816, "close": 0.184, "volume": 12864533.1, "close_time": 1775509199999, "quote_volume": 2453871.17437, "trades": 34585, "taker_buy_base": 6438944.6, "taker_buy_quote": 1228219.05121 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.1837, "high": 0.1892, "low": 0.1791, "close": 0.1843, "volume": 4336738.9, "close_time": 1775512799999, "quote_volume": 798155.18808, "trades": 11103, "taker_buy_base": 2270707.7, "taker_buy_quote": 418526.55165 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.1842, "high": 0.1863, "low": 0.175, "close": 0.1765, "volume": 3262999.9, "close_time": 1775516399999, "quote_volume": 590020.40748, "trades": 7556, "taker_buy_base": 1646013.5, "taker_buy_quote": 298196.93764 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.1761, "high": 0.1855, "low": 0.1729, "close": 0.1839, "volume": 4585107.1, "close_time": 1775519999999, "quote_volume": 825251.29143, "trades": 9123, "taker_buy_base": 2632968.3, "taker_buy_quote": 474904.67391 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.1841, "high": 0.2026, "low": 0.1813, "close": 0.1838, "volume": 10618971.2, "close_time": 1775523599999, "quote_volume": 2018472.8182, "trades": 28167, "taker_buy_base": 5370738.2, "taker_buy_quote": 1021980.62264 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.1838, "high": 0.1901, "low": 0.1621, "close": 0.1644, "volume": 7164121.2, "close_time": 1775527199999, "quote_volume": 1239177.15803, "trades": 16329, "taker_buy_base": 3400302.7, "taker_buy_quote": 586104.43401 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.1643, "high": 0.1818, "low": 0.1592, "close": 0.1792, "volume": 5752862.0, "close_time": 1775530799999, "quote_volume": 976840.39871, "trades": 15500, "taker_buy_base": 3240891.4, "taker_buy_quote": 551181.9592 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.1793, "high": 0.188, "low": 0.1699, "close": 0.1832, "volume": 5197820.0, "close_time": 1775534399999, "quote_volume": 935402.17233, "trades": 14986, "taker_buy_base": 2771761.4, "taker_buy_quote": 499662.17421 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.1831, "high": 0.1883, "low": 0.1712, "close": 0.1755, "volume": 5008806.0, "close_time": 1775537999999, "quote_volume": 895449.96816, "trades": 13269, "taker_buy_base": 2485809.8, "taker_buy_quote": 444573.00236 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.1754, "high": 0.1772, "low": 0.1672, "close": 0.1701, "volume": 3718030.2, "close_time": 1775541599999, "quote_volume": 639331.96385, "trades": 11230, "taker_buy_base": 1958813.4, "taker_buy_quote": 336989.62061 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.17, "high": 0.1728, "low": 0.1652, "close": 0.1699, "volume": 3810368.7, "close_time": 1775545199999, "quote_volume": 644500.95649, "trades": 8981, "taker_buy_base": 1910743.0, "taker_buy_quote": 323267.5601 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.1702, "high": 0.2444, "low": 0.1688, "close": 0.2272, "volume": 25215242.8, "close_time": 1775548799999, "quote_volume": 5430656.38457, "trades": 70939, "taker_buy_base": 13770326.4, "taker_buy_quote": 2962988.25278 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.2273, "high": 0.2372, "low": 0.1999, "close": 0.2067, "volume": 18644748.2, "close_time": 1775552399999, "quote_volume": 4116164.39041, "trades": 60060, "taker_buy_base": 9620839.7, "taker_buy_quote": 2129296.64584 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.2067, "high": 0.2198, "low": 0.1958, "close": 0.1985, "volume": 10362200.9, "close_time": 1775555999999, "quote_volume": 2147320.59553, "trades": 26525, "taker_buy_base": 5292925.6, "taker_buy_quote": 1097966.47433 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.1984, "high": 0.2075, "low": 0.1976, "close": 0.201, "volume": 5277474.3, "close_time": 1775559599999, "quote_volume": 1063270.52497, "trades": 13721, "taker_buy_base": 2918468.0, "taker_buy_quote": 588497.37741 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.201, "high": 0.2104, "low": 0.1916, "close": 0.1961, "volume": 9059147.2, "close_time": 1775563199999, "quote_volume": 1810383.53271, "trades": 20812, "taker_buy_base": 4434736.2, "taker_buy_quote": 885932.50742 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.1961, "high": 0.1987, "low": 0.1791, "close": 0.1801, "volume": 7586480.5, "close_time": 1775566799999, "quote_volume": 1427581.39374, "trades": 16251, "taker_buy_base": 3490908.2, "taker_buy_quote": 657581.18721 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.1803, "high": 0.1949, "low": 0.1782, "close": 0.1918, "volume": 6702442.0, "close_time": 1775570399999, "quote_volume": 1255679.61761, "trades": 12330, "taker_buy_base": 3696575.0, "taker_buy_quote": 694080.8431 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.1917, "high": 0.2078, "low": 0.1856, "close": 0.1875, "volume": 5659251.1, "close_time": 1775573999999, "quote_volume": 1100359.69142, "trades": 14602, "taker_buy_base": 2930691.3, "taker_buy_quote": 569105.21798 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.1875, "high": 0.2019, "low": 0.1863, "close": 0.2008, "volume": 4632311.4, "close_time": 1775577599999, "quote_volume": 898101.48944, "trades": 11311, "taker_buy_base": 2429209.6, "taker_buy_quote": 470916.51243 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.2009, "high": 0.2199, "low": 0.1986, "close": 0.205, "volume": 11734160.0, "close_time": 1775581199999, "quote_volume": 2433077.38963, "trades": 31586, "taker_buy_base": 5532974.0, "taker_buy_quote": 1146788.28969 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.2043, "high": 0.2058, "low": 0.1943, "close": 0.1966, "volume": 5343210.6, "close_time": 1775584799999, "quote_volume": 1066343.08885, "trades": 12923, "taker_buy_base": 2714079.2, "taker_buy_quote": 541858.32692 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.1965, "high": 0.2037, "low": 0.1954, "close": 0.1985, "volume": 2724757.4, "close_time": 1775588399999, "quote_volume": 541438.05543, "trades": 6764, "taker_buy_base": 1424461.8, "taker_buy_quote": 283295.08952 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.1986, "high": 0.2038, "low": 0.1957, "close": 0.1972, "volume": 3126474.9, "close_time": 1775591999999, "quote_volume": 620784.96606, "trades": 7055, "taker_buy_base": 1562600.3, "taker_buy_quote": 310604.64932 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.1972, "high": 0.1979, "low": 0.1872, "close": 0.1927, "volume": 3459617.2, "close_time": 1775595599999, "quote_volume": 663108.41538, "trades": 7021, "taker_buy_base": 1590284.7, "taker_buy_quote": 304921.76603 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.1926, "high": 0.1994, "low": 0.1898, "close": 0.195, "volume": 2192562.7, "close_time": 1775599199999, "quote_volume": 425580.7552, "trades": 5730, "taker_buy_base": 1032844.7, "taker_buy_quote": 200925.7098 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.1949, "high": 0.1984, "low": 0.19, "close": 0.1934, "volume": 1761485.4, "close_time": 1775602799999, "quote_volume": 342066.61418, "trades": 4473, "taker_buy_base": 906451.3, "taker_buy_quote": 175998.5246 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.1934, "high": 0.2027, "low": 0.1908, "close": 0.2007, "volume": 2606055.7, "close_time": 1775606399999, "quote_volume": 515460.00735, "trades": 6498, "taker_buy_base": 1393201.4, "taker_buy_quote": 275832.40221 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.2008, "high": 0.2138, "low": 0.197, "close": 0.2055, "volume": 6998852.6, "close_time": 1775609999999, "quote_volume": 1437774.89185, "trades": 17235, "taker_buy_base": 3605108.2, "taker_buy_quote": 741782.05871 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.2055, "high": 0.2126, "low": 0.2011, "close": 0.2049, "volume": 3528767.2, "close_time": 1775613599999, "quote_volume": 727236.39342, "trades": 10618, "taker_buy_base": 1769214.1, "taker_buy_quote": 364735.19142 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.205, "high": 0.2052, "low": 0.1952, "close": 0.199, "volume": 3890310.8, "close_time": 1775617199999, "quote_volume": 778964.40025, "trades": 9144, "taker_buy_base": 1906845.0, "taker_buy_quote": 381984.92383 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.199, "high": 0.2064, "low": 0.1957, "close": 0.2006, "volume": 3159520.3, "close_time": 1775620799999, "quote_volume": 635680.32817, "trades": 8714, "taker_buy_base": 1498986.4, "taker_buy_quote": 301602.18312 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.2006, "high": 0.2091, "low": 0.1967, "close": 0.1987, "volume": 7205268.0, "close_time": 1775624399999, "quote_volume": 1454416.98309, "trades": 13939, "taker_buy_base": 3842027.0, "taker_buy_quote": 774078.86969 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.1986, "high": 0.2041, "low": 0.1972, "close": 0.2028, "volume": 2156476.0, "close_time": 1775627999999, "quote_volume": 432932.90955, "trades": 6069, "taker_buy_base": 1234650.0, "taker_buy_quote": 248053.9404 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.2027, "high": 0.224, "low": 0.199, "close": 0.2094, "volume": 9413495.3, "close_time": 1775631599999, "quote_volume": 2020183.71425, "trades": 27068, "taker_buy_base": 4898825.6, "taker_buy_quote": 1050001.97963 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.2092, "high": 0.2145, "low": 0.2019, "close": 0.2049, "volume": 4690629.5, "close_time": 1775635199999, "quote_volume": 976847.47926, "trades": 11842, "taker_buy_base": 2472683.4, "taker_buy_quote": 515228.69598 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.205, "high": 0.2055, "low": 0.1979, "close": 0.2003, "volume": 3632305.9, "close_time": 1775638799999, "quote_volume": 730704.24112, "trades": 8374, "taker_buy_base": 2015837.6, "taker_buy_quote": 405991.6385 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.2002, "high": 0.202, "low": 0.1921, "close": 0.1947, "volume": 2709023.9, "close_time": 1775642399999, "quote_volume": 535417.07192, "trades": 7018, "taker_buy_base": 1377995.9, "taker_buy_quote": 272365.48117 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.1946, "high": 0.2028, "low": 0.1941, "close": 0.2006, "volume": 2091692.8, "close_time": 1775645999999, "quote_volume": 415063.63494, "trades": 6134, "taker_buy_base": 1280360.7, "taker_buy_quote": 254303.87771 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.2004, "high": 0.2008, "low": 0.194, "close": 0.1956, "volume": 2184345.6, "close_time": 1775649599999, "quote_volume": 430628.26989, "trades": 5336, "taker_buy_base": 893221.5, "taker_buy_quote": 176211.10383 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.1959, "high": 0.1965, "low": 0.1886, "close": 0.1896, "volume": 2293067.9, "close_time": 1775653199999, "quote_volume": 439929.79383, "trades": 7125, "taker_buy_base": 1088902.2, "taker_buy_quote": 209006.23647 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.1898, "high": 0.1904, "low": 0.1856, "close": 0.1881, "volume": 2028607.9, "close_time": 1775656799999, "quote_volume": 381552.41448, "trades": 4883, "taker_buy_base": 1011037.7, "taker_buy_quote": 190052.61424 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.188, "high": 0.1943, "low": 0.1862, "close": 0.1883, "volume": 2833493.9, "close_time": 1775660399999, "quote_volume": 537231.23072, "trades": 7600, "taker_buy_base": 1851651.8, "taker_buy_quote": 351080.84989 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.1884, "high": 0.1884, "low": 0.1821, "close": 0.1864, "volume": 1848504.2, "close_time": 1775663999999, "quote_volume": 342571.61128, "trades": 5490, "taker_buy_base": 1009742.7, "taker_buy_quote": 187116.23763 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.1863, "high": 0.1865, "low": 0.1829, "close": 0.1841, "volume": 1684039.9, "close_time": 1775667599999, "quote_volume": 310449.31211, "trades": 4890, "taker_buy_base": 829327.2, "taker_buy_quote": 152944.65871 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.1841, "high": 0.1865, "low": 0.1783, "close": 0.183, "volume": 1816220.2, "close_time": 1775671199999, "quote_volume": 331341.63873, "trades": 4537, "taker_buy_base": 782444.1, "taker_buy_quote": 142726.21469 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.183, "high": 0.1848, "low": 0.1807, "close": 0.1815, "volume": 950218.0, "close_time": 1775674799999, "quote_volume": 173944.64337, "trades": 2823, "taker_buy_base": 462848.7, "taker_buy_quote": 84903.86859 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.1813, "high": 0.1846, "low": 0.1811, "close": 0.1833, "volume": 463942.2, "close_time": 1775678399999, "quote_volume": 84902.21013, "trades": 1455, "taker_buy_base": 293979.6, "taker_buy_quote": 53823.72334 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.1833, "high": 0.1837, "low": 0.1815, "close": 0.1833, "volume": 451526.4, "close_time": 1775681999999, "quote_volume": 82364.77303, "trades": 1383, "taker_buy_base": 192982.7, "taker_buy_quote": 35230.68481 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.1832, "high": 0.1842, "low": 0.1824, "close": 0.184, "volume": 594583.6, "close_time": 1775685599999, "quote_volume": 108951.74554, "trades": 1822, "taker_buy_base": 305790.9, "taker_buy_quote": 56050.09452 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.1841, "high": 0.1869, "low": 0.1829, "close": 0.1859, "volume": 912481.6, "close_time": 1775689199999, "quote_volume": 168313.28598, "trades": 2663, "taker_buy_base": 548599.8, "taker_buy_quote": 101215.01301 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.1858, "high": 0.1866, "low": 0.1804, "close": 0.1816, "volume": 1901058.4, "close_time": 1775692799999, "quote_volume": 347966.69564, "trades": 4643, "taker_buy_base": 901850.5, "taker_buy_quote": 165076.20596 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.1817, "high": 0.1882, "low": 0.1703, "close": 0.1709, "volume": 5116975.3, "close_time": 1775696399999, "quote_volume": 912393.52266, "trades": 10912, "taker_buy_base": 2210430.6, "taker_buy_quote": 395681.50394 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.1709, "high": 0.1743, "low": 0.1694, "close": 0.1737, "volume": 1017904.8, "close_time": 1775699999999, "quote_volume": 174632.55127, "trades": 2707, "taker_buy_base": 495670.0, "taker_buy_quote": 85104.47778 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.1738, "high": 0.1763, "low": 0.1726, "close": 0.1749, "volume": 1249649.9, "close_time": 1775703599999, "quote_volume": 218052.97131, "trades": 3137, "taker_buy_base": 737260.3, "taker_buy_quote": 128640.53382 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.1751, "high": 0.176, "low": 0.1722, "close": 0.1729, "volume": 1005701.6, "close_time": 1775707199999, "quote_volume": 174959.38015, "trades": 2896, "taker_buy_base": 462018.1, "taker_buy_quote": 80472.98464 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.173, "high": 0.173, "low": 0.1689, "close": 0.1695, "volume": 1318387.1, "close_time": 1775710799999, "quote_volume": 224954.50529, "trades": 3082, "taker_buy_base": 562466.8, "taker_buy_quote": 95996.13107 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.1696, "high": 0.1739, "low": 0.1693, "close": 0.1701, "volume": 1284746.7, "close_time": 1775714399999, "quote_volume": 220150.734, "trades": 3341, "taker_buy_base": 689743.2, "taker_buy_quote": 118314.8445 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.1703, "high": 0.1713, "low": 0.1666, "close": 0.1677, "volume": 2297297.1, "close_time": 1775717999999, "quote_volume": 389402.82961, "trades": 4161, "taker_buy_base": 944449.4, "taker_buy_quote": 160143.12084 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.1678, "high": 0.1689, "low": 0.1655, "close": 0.1664, "volume": 2151376.6, "close_time": 1775721599999, "quote_volume": 359767.5282, "trades": 2832, "taker_buy_base": 1061900.3, "taker_buy_quote": 177536.72449 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.1663, "high": 0.1713, "low": 0.1654, "close": 0.1666, "volume": 2221844.3, "close_time": 1775725199999, "quote_volume": 372260.954, "trades": 3835, "taker_buy_base": 1169721.2, "taker_buy_quote": 196154.73141 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.1665, "high": 0.1682, "low": 0.1663, "close": 0.1677, "volume": 1049216.0, "close_time": 1775728799999, "quote_volume": 175710.76491, "trades": 1744, "taker_buy_base": 682705.7, "taker_buy_quote": 114388.88518 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.1676, "high": 0.1686, "low": 0.1649, "close": 0.1664, "volume": 1124171.7, "close_time": 1775732399999, "quote_volume": 187963.71838, "trades": 2171, "taker_buy_base": 728246.2, "taker_buy_quote": 121877.69853 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.1664, "high": 0.1701, "low": 0.1664, "close": 0.1694, "volume": 1106918.5, "close_time": 1775735999999, "quote_volume": 185697.71069, "trades": 2224, "taker_buy_base": 618746.3, "taker_buy_quote": 103877.98672 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.1693, "high": 0.1722, "low": 0.1676, "close": 0.1681, "volume": 2383573.3, "close_time": 1775739599999, "quote_volume": 405580.70479, "trades": 4521, "taker_buy_base": 1227571.0, "taker_buy_quote": 209123.73028 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.1681, "high": 0.1719, "low": 0.168, "close": 0.1687, "volume": 1126327.0, "close_time": 1775743199999, "quote_volume": 191247.91221, "trades": 2350, "taker_buy_base": 609321.1, "taker_buy_quote": 103410.36584 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.1686, "high": 0.1702, "low": 0.1682, "close": 0.1702, "volume": 431662.9, "close_time": 1775746799999, "quote_volume": 72979.14261, "trades": 1126, "taker_buy_base": 193586.9, "taker_buy_quote": 32745.37867 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.1702, "high": 0.1737, "low": 0.1691, "close": 0.1725, "volume": 879368.0, "close_time": 1775750399999, "quote_volume": 150629.58262, "trades": 1733, "taker_buy_base": 565481.9, "taker_buy_quote": 96931.37892 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.1724, "high": 0.174, "low": 0.1707, "close": 0.1717, "volume": 578217.7, "close_time": 1775753999999, "quote_volume": 99777.88402, "trades": 1505, "taker_buy_base": 277694.5, "taker_buy_quote": 47951.94785 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.1719, "high": 0.1724, "low": 0.1707, "close": 0.171, "volume": 403756.0, "close_time": 1775757599999, "quote_volume": 69124.89161, "trades": 1095, "taker_buy_base": 151022.7, "taker_buy_quote": 25873.96495 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.1708, "high": 0.1733, "low": 0.1701, "close": 0.1721, "volume": 546878.4, "close_time": 1775761199999, "quote_volume": 93912.48917, "trades": 1224, "taker_buy_base": 301098.2, "taker_buy_quote": 51708.63464 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.172, "high": 0.1742, "low": 0.172, "close": 0.1735, "volume": 451143.0, "close_time": 1775764799999, "quote_volume": 77995.68392, "trades": 1503, "taker_buy_base": 183087.8, "taker_buy_quote": 31683.72893 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.1734, "high": 0.175, "low": 0.1721, "close": 0.1723, "volume": 610674.9, "close_time": 1775768399999, "quote_volume": 105809.48842, "trades": 1486, "taker_buy_base": 264852.1, "taker_buy_quote": 45945.94755 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.1723, "high": 0.173, "low": 0.17, "close": 0.1709, "volume": 499356.7, "close_time": 1775771999999, "quote_volume": 85654.24456, "trades": 1247, "taker_buy_base": 241016.1, "taker_buy_quote": 41375.28645 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.1709, "high": 0.1721, "low": 0.17, "close": 0.1702, "volume": 288423.6, "close_time": 1775775599999, "quote_volume": 49315.74291, "trades": 839, "taker_buy_base": 92489.6, "taker_buy_quote": 15822.81478 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.1703, "high": 0.1704, "low": 0.1682, "close": 0.1689, "volume": 1272653.7, "close_time": 1775779199999, "quote_volume": 215456.90329, "trades": 2279, "taker_buy_base": 583824.8, "taker_buy_quote": 98860.15393 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.169, "high": 0.1717, "low": 0.1603, "close": 0.1618, "volume": 3327945.5, "close_time": 1775782799999, "quote_volume": 551337.30189, "trades": 5565, "taker_buy_base": 1629251.8, "taker_buy_quote": 270348.84968 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.162, "high": 0.1657, "low": 0.1619, "close": 0.1643, "volume": 479641.4, "close_time": 1775786399999, "quote_volume": 78800.07212, "trades": 1189, "taker_buy_base": 269251.6, "taker_buy_quote": 44222.94127 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.1644, "high": 0.1668, "low": 0.1585, "close": 0.1598, "volume": 1322511.0, "close_time": 1775789999999, "quote_volume": 215375.13822, "trades": 2123, "taker_buy_base": 564091.9, "taker_buy_quote": 91836.67473 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.1598, "high": 0.1607, "low": 0.1568, "close": 0.1571, "volume": 961096.2, "close_time": 1775793599999, "quote_volume": 153519.24968, "trades": 1633, "taker_buy_base": 525483.1, "taker_buy_quote": 84032.13103 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.1572, "high": 0.1592, "low": 0.1569, "close": 0.1576, "volume": 528236.8, "close_time": 1775797199999, "quote_volume": 83417.91352, "trades": 912, "taker_buy_base": 294738.6, "taker_buy_quote": 46576.85007 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.1577, "high": 0.1588, "low": 0.1567, "close": 0.1584, "volume": 313673.4, "close_time": 1775800799999, "quote_volume": 49485.05555, "trades": 647, "taker_buy_base": 178913.1, "taker_buy_quote": 28241.10645 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.1583, "high": 0.159, "low": 0.1563, "close": 0.1569, "volume": 231971.1, "close_time": 1775804399999, "quote_volume": 36496.60758, "trades": 562, "taker_buy_base": 107256.6, "taker_buy_quote": 16870.39153 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.157, "high": 0.1576, "low": 0.1566, "close": 0.1566, "volume": 35540.7, "close_time": 1775807999999, "quote_volume": 5585.10012, "trades": 110, "taker_buy_base": 18641.0, "taker_buy_quote": 2931.75398 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.1566, "high": 0.1595, "low": 0.1559, "close": 0.1576, "volume": 877430.9, "close_time": 1775811599999, "quote_volume": 138639.92123, "trades": 1284, "taker_buy_base": 533590.0, "taker_buy_quote": 84294.96268 } ] }, "4h": { "count": 2191, "start_date": "2025-04-10T08:00:00", "end_date": "2026-04-10T08:00:00", "klines": [ { "timestamp": 1744272000000, "datetime": "2025-04-10T08:00:00", "open": 0.4363, "high": 0.4428, "low": 0.4207, "close": 0.4223, "volume": 3593258.0, "close_time": 1744286399999, "quote_volume": 1547649.08668, "trades": 13762, "taker_buy_base": 1606580.4, "taker_buy_quote": 692308.01128 }, { "timestamp": 1744286400000, "datetime": "2025-04-10T12:00:00", "open": 0.4221, "high": 0.4293, "low": 0.4044, "close": 0.4057, "volume": 2679007.7, "close_time": 1744300799999, "quote_volume": 1117290.70007, "trades": 10776, "taker_buy_base": 1265723.1, "taker_buy_quote": 527787.34905 }, { "timestamp": 1744300800000, "datetime": "2025-04-10T16:00:00", "open": 0.4058, "high": 0.4134, "low": 0.4008, "close": 0.4025, "volume": 2368304.7, "close_time": 1744315199999, "quote_volume": 959222.95676, "trades": 11512, "taker_buy_base": 1090025.1, "taker_buy_quote": 441239.98943 }, { "timestamp": 1744315200000, "datetime": "2025-04-10T20:00:00", "open": 0.4026, "high": 0.4035, "low": 0.3959, "close": 0.3994, "volume": 1011233.9, "close_time": 1744329599999, "quote_volume": 404633.04214, "trades": 5392, "taker_buy_base": 490038.0, "taker_buy_quote": 195980.02614 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.3993, "high": 0.4059, "low": 0.3933, "close": 0.4056, "volume": 1286709.0, "close_time": 1744343999999, "quote_volume": 513586.94584, "trades": 6203, "taker_buy_base": 645809.1, "taker_buy_quote": 258108.65901 }, { "timestamp": 1744344000000, "datetime": "2025-04-11T04:00:00", "open": 0.4054, "high": 0.4265, "low": 0.403, "close": 0.425, "volume": 2190544.2, "close_time": 1744358399999, "quote_volume": 906304.89354, "trades": 10039, "taker_buy_base": 1227060.9, "taker_buy_quote": 507990.92427 }, { "timestamp": 1744358400000, "datetime": "2025-04-11T08:00:00", "open": 0.4251, "high": 0.4405, "low": 0.4171, "close": 0.4263, "volume": 2544691.3, "close_time": 1744372799999, "quote_volume": 1090901.80245, "trades": 13304, "taker_buy_base": 1216110.4, "taker_buy_quote": 521505.78922 }, { "timestamp": 1744372800000, "datetime": "2025-04-11T12:00:00", "open": 0.4265, "high": 0.4323, "low": 0.414, "close": 0.42, "volume": 3298262.1, "close_time": 1744387199999, "quote_volume": 1389889.80668, "trades": 15116, "taker_buy_base": 1530574.3, "taker_buy_quote": 645132.76335 }, { "timestamp": 1744387200000, "datetime": "2025-04-11T16:00:00", "open": 0.4201, "high": 0.4581, "low": 0.4196, "close": 0.4566, "volume": 4335643.1, "close_time": 1744401599999, "quote_volume": 1902275.6082, "trades": 18967, "taker_buy_base": 2211774.9, "taker_buy_quote": 970864.75346 }, { "timestamp": 1744401600000, "datetime": "2025-04-11T20:00:00", "open": 0.4565, "high": 0.4927, "low": 0.4515, "close": 0.4773, "volume": 4938894.8, "close_time": 1744415999999, "quote_volume": 2318378.12176, "trades": 27868, "taker_buy_base": 2710975.1, "taker_buy_quote": 1272917.0575 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.4772, "high": 0.4788, "low": 0.419, "close": 0.4234, "volume": 6400811.9, "close_time": 1744430399999, "quote_volume": 2818459.89761, "trades": 23492, "taker_buy_base": 2846581.9, "taker_buy_quote": 1251388.26075 }, { "timestamp": 1744430400000, "datetime": "2025-04-12T04:00:00", "open": 0.4232, "high": 0.4359, "low": 0.4157, "close": 0.4188, "volume": 3348950.9, "close_time": 1744444799999, "quote_volume": 1417069.94131, "trades": 12987, "taker_buy_base": 1652586.5, "taker_buy_quote": 700464.08085 }, { "timestamp": 1744444800000, "datetime": "2025-04-12T08:00:00", "open": 0.4189, "high": 0.4341, "low": 0.4175, "close": 0.4182, "volume": 2718702.1, "close_time": 1744459199999, "quote_volume": 1151994.77423, "trades": 10372, "taker_buy_base": 1271670.0, "taker_buy_quote": 539038.0901 }, { "timestamp": 1744459200000, "datetime": "2025-04-12T12:00:00", "open": 0.4183, "high": 0.4343, "low": 0.417, "close": 0.4337, "volume": 3847724.3, "close_time": 1744473599999, "quote_volume": 1639772.60363, "trades": 12397, "taker_buy_base": 2167980.9, "taker_buy_quote": 924192.43184 }, { "timestamp": 1744473600000, "datetime": "2025-04-12T16:00:00", "open": 0.4337, "high": 0.4445, "low": 0.4243, "close": 0.4291, "volume": 3332692.6, "close_time": 1744487999999, "quote_volume": 1441312.21262, "trades": 11711, "taker_buy_base": 1558427.7, "taker_buy_quote": 674572.91466 }, { "timestamp": 1744488000000, "datetime": "2025-04-12T20:00:00", "open": 0.4291, "high": 0.4432, "low": 0.4273, "close": 0.4331, "volume": 1900705.2, "close_time": 1744502399999, "quote_volume": 825143.83666, "trades": 8516, "taker_buy_base": 1024181.9, "taker_buy_quote": 444854.89191 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.4329, "high": 0.4385, "low": 0.4174, "close": 0.4189, "volume": 1753984.4, "close_time": 1744516799999, "quote_volume": 747435.42636, "trades": 8943, "taker_buy_base": 791175.6, "taker_buy_quote": 337769.00301 }, { "timestamp": 1744516800000, "datetime": "2025-04-13T04:00:00", "open": 0.419, "high": 0.4193, "low": 0.4085, "close": 0.4111, "volume": 1877964.6, "close_time": 1744531199999, "quote_volume": 773529.20774, "trades": 6663, "taker_buy_base": 958652.6, "taker_buy_quote": 394599.41316 }, { "timestamp": 1744531200000, "datetime": "2025-04-13T08:00:00", "open": 0.411, "high": 0.4173, "low": 0.4008, "close": 0.4037, "volume": 3405148.1, "close_time": 1744545599999, "quote_volume": 1390142.31694, "trades": 10040, "taker_buy_base": 1569393.8, "taker_buy_quote": 640563.29579 }, { "timestamp": 1744545600000, "datetime": "2025-04-13T12:00:00", "open": 0.4036, "high": 0.4051, "low": 0.3883, "close": 0.3902, "volume": 2147827.1, "close_time": 1744559999999, "quote_volume": 851232.78515, "trades": 9688, "taker_buy_base": 875708.5, "taker_buy_quote": 346639.29228 }, { "timestamp": 1744560000000, "datetime": "2025-04-13T16:00:00", "open": 0.3901, "high": 0.4136, "low": 0.3856, "close": 0.3948, "volume": 2883160.4, "close_time": 1744574399999, "quote_volume": 1153292.30424, "trades": 14613, "taker_buy_base": 1379798.4, "taker_buy_quote": 551615.47935 }, { "timestamp": 1744574400000, "datetime": "2025-04-13T20:00:00", "open": 0.3946, "high": 0.3997, "low": 0.3763, "close": 0.3792, "volume": 2278381.5, "close_time": 1744588799999, "quote_volume": 879766.68342, "trades": 11620, "taker_buy_base": 999656.6, "taker_buy_quote": 386783.41353 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.3792, "high": 0.3918, "low": 0.3763, "close": 0.384, "volume": 2328368.8, "close_time": 1744603199999, "quote_volume": 892034.96901, "trades": 13540, "taker_buy_base": 1081851.9, "taker_buy_quote": 414147.97531 }, { "timestamp": 1744603200000, "datetime": "2025-04-14T04:00:00", "open": 0.384, "high": 0.395, "low": 0.381, "close": 0.383, "volume": 1024661.0, "close_time": 1744617599999, "quote_volume": 397642.53474, "trades": 7468, "taker_buy_base": 398363.1, "taker_buy_quote": 154613.30211 }, { "timestamp": 1744617600000, "datetime": "2025-04-14T08:00:00", "open": 0.3831, "high": 0.3905, "low": 0.3788, "close": 0.3873, "volume": 944886.5, "close_time": 1744631999999, "quote_volume": 362975.48043, "trades": 6492, "taker_buy_base": 427519.3, "taker_buy_quote": 164406.70841 }, { "timestamp": 1744632000000, "datetime": "2025-04-14T12:00:00", "open": 0.3873, "high": 0.3914, "low": 0.3712, "close": 0.3747, "volume": 1860183.6, "close_time": 1744646399999, "quote_volume": 708211.02507, "trades": 11600, "taker_buy_base": 761664.4, "taker_buy_quote": 289807.69067 }, { "timestamp": 1744646400000, "datetime": "2025-04-14T16:00:00", "open": 0.3748, "high": 0.3841, "low": 0.3744, "close": 0.3805, "volume": 1545600.3, "close_time": 1744660799999, "quote_volume": 586585.32165, "trades": 10511, "taker_buy_base": 764667.3, "taker_buy_quote": 290175.70836 }, { "timestamp": 1744660800000, "datetime": "2025-04-14T20:00:00", "open": 0.3805, "high": 0.3862, "low": 0.3785, "close": 0.3801, "volume": 1046206.1, "close_time": 1744675199999, "quote_volume": 399767.6105, "trades": 6005, "taker_buy_base": 496222.8, "taker_buy_quote": 189770.93152 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.3802, "high": 0.3842, "low": 0.374, "close": 0.3788, "volume": 787952.6, "close_time": 1744689599999, "quote_volume": 298987.31192, "trades": 5963, "taker_buy_base": 384012.6, "taker_buy_quote": 145850.84514 }, { "timestamp": 1744689600000, "datetime": "2025-04-15T04:00:00", "open": 0.3788, "high": 0.3799, "low": 0.3696, "close": 0.3771, "volume": 739497.2, "close_time": 1744703999999, "quote_volume": 277084.1153, "trades": 6117, "taker_buy_base": 422161.9, "taker_buy_quote": 158396.59849 }, { "timestamp": 1744704000000, "datetime": "2025-04-15T08:00:00", "open": 0.3771, "high": 0.3771, "low": 0.3655, "close": 0.3693, "volume": 1977228.3, "close_time": 1744718399999, "quote_volume": 733169.55771, "trades": 7281, "taker_buy_base": 822959.9, "taker_buy_quote": 305165.85685 }, { "timestamp": 1744718400000, "datetime": "2025-04-15T12:00:00", "open": 0.3692, "high": 0.3712, "low": 0.3588, "close": 0.3643, "volume": 1245920.5, "close_time": 1744732799999, "quote_volume": 454821.00658, "trades": 9185, "taker_buy_base": 572304.2, "taker_buy_quote": 208981.41086 }, { "timestamp": 1744732800000, "datetime": "2025-04-15T16:00:00", "open": 0.3643, "high": 0.3659, "low": 0.3503, "close": 0.3528, "volume": 831893.6, "close_time": 1744747199999, "quote_volume": 297649.78876, "trades": 6034, "taker_buy_base": 333977.9, "taker_buy_quote": 119837.016 }, { "timestamp": 1744747200000, "datetime": "2025-04-15T20:00:00", "open": 0.3526, "high": 0.3558, "low": 0.3445, "close": 0.3483, "volume": 1684021.9, "close_time": 1744761599999, "quote_volume": 587369.76712, "trades": 6478, "taker_buy_base": 807753.4, "taker_buy_quote": 281871.16333 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.3481, "high": 0.3542, "low": 0.3445, "close": 0.35, "volume": 970247.8, "close_time": 1744775999999, "quote_volume": 338606.2392, "trades": 5427, "taker_buy_base": 453226.0, "taker_buy_quote": 158326.73806 }, { "timestamp": 1744776000000, "datetime": "2025-04-16T04:00:00", "open": 0.3499, "high": 0.3508, "low": 0.3358, "close": 0.3363, "volume": 1207317.3, "close_time": 1744790399999, "quote_volume": 413139.37683, "trades": 6307, "taker_buy_base": 484716.4, "taker_buy_quote": 165827.31994 }, { "timestamp": 1744790400000, "datetime": "2025-04-16T08:00:00", "open": 0.3367, "high": 0.342, "low": 0.3317, "close": 0.3369, "volume": 1656118.5, "close_time": 1744804799999, "quote_volume": 557891.3566, "trades": 9467, "taker_buy_base": 911853.8, "taker_buy_quote": 307233.52831 }, { "timestamp": 1744804800000, "datetime": "2025-04-16T12:00:00", "open": 0.3369, "high": 0.3395, "low": 0.3292, "close": 0.3322, "volume": 1783898.4, "close_time": 1744819199999, "quote_volume": 596559.37687, "trades": 12517, "taker_buy_base": 918580.0, "taker_buy_quote": 307125.4368 }, { "timestamp": 1744819200000, "datetime": "2025-04-16T16:00:00", "open": 0.3323, "high": 0.3409, "low": 0.3236, "close": 0.3392, "volume": 2024536.9, "close_time": 1744833599999, "quote_volume": 669589.6636, "trades": 14536, "taker_buy_base": 1072077.7, "taker_buy_quote": 354548.12266 }, { "timestamp": 1744833600000, "datetime": "2025-04-16T20:00:00", "open": 0.3391, "high": 0.3411, "low": 0.3266, "close": 0.3296, "volume": 1121447.5, "close_time": 1744847999999, "quote_volume": 372143.32038, "trades": 6538, "taker_buy_base": 648449.8, "taker_buy_quote": 215138.31044 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.3297, "high": 0.3297, "low": 0.3171, "close": 0.3195, "volume": 2112152.3, "close_time": 1744862399999, "quote_volume": 684380.7085, "trades": 9417, "taker_buy_base": 984302.0, "taker_buy_quote": 318819.07036 }, { "timestamp": 1744862400000, "datetime": "2025-04-17T04:00:00", "open": 0.3194, "high": 0.3268, "low": 0.3193, "close": 0.3262, "volume": 1238609.0, "close_time": 1744876799999, "quote_volume": 400578.3019, "trades": 6427, "taker_buy_base": 703869.9, "taker_buy_quote": 227643.33685 }, { "timestamp": 1744876800000, "datetime": "2025-04-17T08:00:00", "open": 0.3262, "high": 0.3275, "low": 0.3186, "close": 0.3208, "volume": 1102386.8, "close_time": 1744891199999, "quote_volume": 355654.30789, "trades": 4923, "taker_buy_base": 539853.3, "taker_buy_quote": 174288.61568 }, { "timestamp": 1744891200000, "datetime": "2025-04-17T12:00:00", "open": 0.321, "high": 0.3246, "low": 0.3138, "close": 0.3195, "volume": 1337964.4, "close_time": 1744905599999, "quote_volume": 427245.05959, "trades": 7502, "taker_buy_base": 707933.5, "taker_buy_quote": 226185.27446 }, { "timestamp": 1744905600000, "datetime": "2025-04-17T16:00:00", "open": 0.3195, "high": 0.3225, "low": 0.3143, "close": 0.3174, "volume": 1316558.1, "close_time": 1744919999999, "quote_volume": 420447.02186, "trades": 7677, "taker_buy_base": 652929.7, "taker_buy_quote": 208460.32178 }, { "timestamp": 1744920000000, "datetime": "2025-04-17T20:00:00", "open": 0.3175, "high": 0.3205, "low": 0.3108, "close": 0.3135, "volume": 966239.1, "close_time": 1744934399999, "quote_volume": 305183.19914, "trades": 4071, "taker_buy_base": 496172.7, "taker_buy_quote": 156577.62587 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.3136, "high": 0.3164, "low": 0.309, "close": 0.3109, "volume": 830615.2, "close_time": 1744948799999, "quote_volume": 259394.87383, "trades": 5566, "taker_buy_base": 397439.1, "taker_buy_quote": 124084.67563 }, { "timestamp": 1744948800000, "datetime": "2025-04-18T04:00:00", "open": 0.3108, "high": 0.3262, "low": 0.3075, "close": 0.3259, "volume": 2430866.8, "close_time": 1744963199999, "quote_volume": 772889.79062, "trades": 11831, "taker_buy_base": 1082544.0, "taker_buy_quote": 344489.69088 }, { "timestamp": 1744963200000, "datetime": "2025-04-18T08:00:00", "open": 0.3259, "high": 0.3499, "low": 0.3232, "close": 0.3489, "volume": 4185745.8, "close_time": 1744977599999, "quote_volume": 1419138.71314, "trades": 20833, "taker_buy_base": 1896175.6, "taker_buy_quote": 643283.8551 }, { "timestamp": 1744977600000, "datetime": "2025-04-18T12:00:00", "open": 0.3491, "high": 0.3728, "low": 0.3352, "close": 0.3439, "volume": 10478649.5, "close_time": 1744991999999, "quote_volume": 3705176.30076, "trades": 49376, "taker_buy_base": 5030888.8, "taker_buy_quote": 1782238.41045 }, { "timestamp": 1744992000000, "datetime": "2025-04-18T16:00:00", "open": 0.344, "high": 0.36, "low": 0.3389, "close": 0.3561, "volume": 3672809.0, "close_time": 1745006399999, "quote_volume": 1281850.02867, "trades": 21336, "taker_buy_base": 1712645.1, "taker_buy_quote": 598022.50151 }, { "timestamp": 1745006400000, "datetime": "2025-04-18T20:00:00", "open": 0.3562, "high": 0.3578, "low": 0.3476, "close": 0.3554, "volume": 1685941.4, "close_time": 1745020799999, "quote_volume": 594358.75455, "trades": 11198, "taker_buy_base": 758701.3, "taker_buy_quote": 267381.73193 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.3554, "high": 0.3673, "low": 0.3536, "close": 0.3627, "volume": 1871684.8, "close_time": 1745035199999, "quote_volume": 676465.52366, "trades": 13509, "taker_buy_base": 867404.7, "taker_buy_quote": 313852.31317 }, { "timestamp": 1745035200000, "datetime": "2025-04-19T04:00:00", "open": 0.3629, "high": 0.3746, "low": 0.3584, "close": 0.3609, "volume": 1928704.2, "close_time": 1745049599999, "quote_volume": 705174.17693, "trades": 12079, "taker_buy_base": 861836.3, "taker_buy_quote": 315098.02149 }, { "timestamp": 1745049600000, "datetime": "2025-04-19T08:00:00", "open": 0.3608, "high": 0.362, "low": 0.3506, "close": 0.3578, "volume": 1419414.3, "close_time": 1745063999999, "quote_volume": 505540.18914, "trades": 10542, "taker_buy_base": 664732.7, "taker_buy_quote": 236961.56849 }, { "timestamp": 1745064000000, "datetime": "2025-04-19T12:00:00", "open": 0.3576, "high": 0.358, "low": 0.3504, "close": 0.3524, "volume": 614678.0, "close_time": 1745078399999, "quote_volume": 217441.61066, "trades": 6306, "taker_buy_base": 249496.7, "taker_buy_quote": 88351.47894 }, { "timestamp": 1745078400000, "datetime": "2025-04-19T16:00:00", "open": 0.3526, "high": 0.3555, "low": 0.3505, "close": 0.3538, "volume": 671425.2, "close_time": 1745092799999, "quote_volume": 237005.16369, "trades": 6302, "taker_buy_base": 289677.0, "taker_buy_quote": 102326.54923 }, { "timestamp": 1745092800000, "datetime": "2025-04-19T20:00:00", "open": 0.3538, "high": 0.3588, "low": 0.3517, "close": 0.3555, "volume": 375159.8, "close_time": 1745107199999, "quote_volume": 133251.16733, "trades": 3283, "taker_buy_base": 197664.6, "taker_buy_quote": 70211.96038 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.3556, "high": 0.3669, "low": 0.3542, "close": 0.3606, "volume": 1444817.3, "close_time": 1745121599999, "quote_volume": 519300.94996, "trades": 10699, "taker_buy_base": 834648.5, "taker_buy_quote": 299729.8598 }, { "timestamp": 1745121600000, "datetime": "2025-04-20T04:00:00", "open": 0.3607, "high": 0.4027, "low": 0.3577, "close": 0.3953, "volume": 6752998.9, "close_time": 1745135999999, "quote_volume": 2595877.60802, "trades": 33096, "taker_buy_base": 2851125.3, "taker_buy_quote": 1095550.73157 }, { "timestamp": 1745136000000, "datetime": "2025-04-20T08:00:00", "open": 0.3952, "high": 0.4132, "low": 0.3909, "close": 0.3981, "volume": 4171115.5, "close_time": 1745150399999, "quote_volume": 1672499.75251, "trades": 25009, "taker_buy_base": 1427907.3, "taker_buy_quote": 573509.89122 }, { "timestamp": 1745150400000, "datetime": "2025-04-20T12:00:00", "open": 0.3981, "high": 0.4222, "low": 0.3885, "close": 0.3929, "volume": 5500627.4, "close_time": 1745164799999, "quote_volume": 2246585.68066, "trades": 34926, "taker_buy_base": 2428142.9, "taker_buy_quote": 992791.11368 }, { "timestamp": 1745164800000, "datetime": "2025-04-20T16:00:00", "open": 0.3926, "high": 0.4023, "low": 0.3885, "close": 0.3947, "volume": 1459175.1, "close_time": 1745179199999, "quote_volume": 574844.5896, "trades": 11095, "taker_buy_base": 573476.7, "taker_buy_quote": 225949.74631 }, { "timestamp": 1745179200000, "datetime": "2025-04-20T20:00:00", "open": 0.3949, "high": 0.4045, "low": 0.3896, "close": 0.3944, "volume": 858701.7, "close_time": 1745193599999, "quote_volume": 339060.30105, "trades": 6493, "taker_buy_base": 417311.0, "taker_buy_quote": 164558.37211 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.3942, "high": 0.4059, "low": 0.3926, "close": 0.3964, "volume": 1103021.7, "close_time": 1745207999999, "quote_volume": 439880.67141, "trades": 8143, "taker_buy_base": 512862.7, "taker_buy_quote": 204969.72085 }, { "timestamp": 1745208000000, "datetime": "2025-04-21T04:00:00", "open": 0.3963, "high": 0.4146, "low": 0.3852, "close": 0.388, "volume": 2903722.1, "close_time": 1745222399999, "quote_volume": 1160962.60097, "trades": 15904, "taker_buy_base": 1192938.1, "taker_buy_quote": 477600.98883 }, { "timestamp": 1745222400000, "datetime": "2025-04-21T08:00:00", "open": 0.388, "high": 0.3901, "low": 0.3809, "close": 0.3835, "volume": 1345441.9, "close_time": 1745236799999, "quote_volume": 519220.35412, "trades": 6042, "taker_buy_base": 722239.6, "taker_buy_quote": 278749.45431 }, { "timestamp": 1745236800000, "datetime": "2025-04-21T12:00:00", "open": 0.3836, "high": 0.3912, "low": 0.3818, "close": 0.3902, "volume": 3301196.2, "close_time": 1745251199999, "quote_volume": 1273436.32061, "trades": 12344, "taker_buy_base": 1502619.5, "taker_buy_quote": 579539.77309 }, { "timestamp": 1745251200000, "datetime": "2025-04-21T16:00:00", "open": 0.3902, "high": 0.3917, "low": 0.3735, "close": 0.3753, "volume": 1903847.8, "close_time": 1745265599999, "quote_volume": 725424.65281, "trades": 8202, "taker_buy_base": 732688.6, "taker_buy_quote": 278332.28703 }, { "timestamp": 1745265600000, "datetime": "2025-04-21T20:00:00", "open": 0.3753, "high": 0.4599, "low": 0.3751, "close": 0.4532, "volume": 16365771.9, "close_time": 1745279999999, "quote_volume": 6843679.5663, "trades": 69559, "taker_buy_base": 5893360.8, "taker_buy_quote": 2433451.6116 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.4527, "high": 0.46, "low": 0.3935, "close": 0.395, "volume": 5654197.8, "close_time": 1745294399999, "quote_volume": 2348219.53019, "trades": 30875, "taker_buy_base": 2460340.6, "taker_buy_quote": 1020857.38161 }, { "timestamp": 1745294400000, "datetime": "2025-04-22T04:00:00", "open": 0.3947, "high": 0.3996, "low": 0.3833, "close": 0.3911, "volume": 1786614.2, "close_time": 1745308799999, "quote_volume": 700800.82609, "trades": 7377, "taker_buy_base": 831399.9, "taker_buy_quote": 326521.7172 }, { "timestamp": 1745308800000, "datetime": "2025-04-22T08:00:00", "open": 0.3909, "high": 0.3924, "low": 0.3838, "close": 0.3911, "volume": 1192845.7, "close_time": 1745323199999, "quote_volume": 462895.1237, "trades": 5548, "taker_buy_base": 554941.5, "taker_buy_quote": 215421.01423 }, { "timestamp": 1745323200000, "datetime": "2025-04-22T12:00:00", "open": 0.391, "high": 0.4016, "low": 0.3886, "close": 0.3956, "volume": 2349253.4, "close_time": 1745337599999, "quote_volume": 926394.79883, "trades": 10361, "taker_buy_base": 1204698.4, "taker_buy_quote": 474906.68933 }, { "timestamp": 1745337600000, "datetime": "2025-04-22T16:00:00", "open": 0.3957, "high": 0.4003, "low": 0.3925, "close": 0.3976, "volume": 1236101.1, "close_time": 1745351999999, "quote_volume": 489827.71749, "trades": 6161, "taker_buy_base": 663155.3, "taker_buy_quote": 262854.59019 }, { "timestamp": 1745352000000, "datetime": "2025-04-22T20:00:00", "open": 0.3977, "high": 0.4086, "low": 0.3967, "close": 0.4032, "volume": 1515581.8, "close_time": 1745366399999, "quote_volume": 609554.69008, "trades": 7201, "taker_buy_base": 818396.8, "taker_buy_quote": 329103.01846 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.4033, "high": 0.4163, "low": 0.399, "close": 0.4144, "volume": 1673109.6, "close_time": 1745380799999, "quote_volume": 678567.04861, "trades": 8958, "taker_buy_base": 924613.3, "taker_buy_quote": 375373.66751 }, { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 0.4146, "high": 0.4243, "low": 0.3992, "close": 0.4027, "volume": 2052804.9, "close_time": 1745395199999, "quote_volume": 836285.77756, "trades": 9535, "taker_buy_base": 912218.5, "taker_buy_quote": 371322.71069 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 0.4026, "high": 0.4026, "low": 0.3877, "close": 0.3974, "volume": 3041735.6, "close_time": 1745409599999, "quote_volume": 1200974.35549, "trades": 14498, "taker_buy_base": 1415826.3, "taker_buy_quote": 559357.90491 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 0.3974, "high": 0.4055, "low": 0.3861, "close": 0.3919, "volume": 2606261.4, "close_time": 1745423999999, "quote_volume": 1039666.31306, "trades": 18571, "taker_buy_base": 1136781.2, "taker_buy_quote": 453632.39109 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 0.3917, "high": 0.3993, "low": 0.3808, "close": 0.3885, "volume": 1666999.4, "close_time": 1745438399999, "quote_volume": 651023.38635, "trades": 10868, "taker_buy_base": 871615.4, "taker_buy_quote": 339964.75091 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 0.3886, "high": 0.393, "low": 0.3857, "close": 0.3906, "volume": 489759.0, "close_time": 1745452799999, "quote_volume": 190886.8377, "trades": 3477, "taker_buy_base": 186647.3, "taker_buy_quote": 72717.43656 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.3904, "high": 0.3938, "low": 0.3787, "close": 0.38, "volume": 909585.7, "close_time": 1745467199999, "quote_volume": 350740.73717, "trades": 7405, "taker_buy_base": 457543.1, "taker_buy_quote": 175978.63773 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 0.3799, "high": 0.3968, "low": 0.3775, "close": 0.3894, "volume": 975351.0, "close_time": 1745481599999, "quote_volume": 378541.79057, "trades": 6933, "taker_buy_base": 488363.3, "taker_buy_quote": 189828.77723 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 0.3895, "high": 0.3917, "low": 0.3764, "close": 0.3845, "volume": 1210903.6, "close_time": 1745495999999, "quote_volume": 463327.11435, "trades": 9730, "taker_buy_base": 742468.3, "taker_buy_quote": 284138.06194 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 0.3843, "high": 0.3988, "low": 0.3809, "close": 0.3982, "volume": 1262071.9, "close_time": 1745510399999, "quote_volume": 490460.83183, "trades": 10069, "taker_buy_base": 788134.9, "taker_buy_quote": 306163.8374 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 0.3983, "high": 0.4065, "low": 0.3905, "close": 0.4048, "volume": 1355831.6, "close_time": 1745524799999, "quote_volume": 542524.24447, "trades": 11362, "taker_buy_base": 729414.0, "taker_buy_quote": 292078.89475 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 0.405, "high": 0.4128, "low": 0.4017, "close": 0.4067, "volume": 782565.9, "close_time": 1745539199999, "quote_volume": 318828.03056, "trades": 3444, "taker_buy_base": 422424.4, "taker_buy_quote": 172234.48161 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.4066, "high": 0.4235, "low": 0.4052, "close": 0.4089, "volume": 988406.8, "close_time": 1745553599999, "quote_volume": 410681.18524, "trades": 8882, "taker_buy_base": 585242.1, "taker_buy_quote": 243403.81349 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 0.409, "high": 0.4288, "low": 0.4058, "close": 0.4259, "volume": 699602.8, "close_time": 1745567999999, "quote_volume": 293511.96755, "trades": 3689, "taker_buy_base": 339638.0, "taker_buy_quote": 142654.99519 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 0.4262, "high": 0.427, "low": 0.4124, "close": 0.4206, "volume": 797809.9, "close_time": 1745582399999, "quote_volume": 334268.45772, "trades": 4053, "taker_buy_base": 433516.1, "taker_buy_quote": 181470.95875 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 0.4207, "high": 0.4253, "low": 0.4094, "close": 0.4123, "volume": 2422481.8, "close_time": 1745596799999, "quote_volume": 1012819.68943, "trades": 11042, "taker_buy_base": 1375483.0, "taker_buy_quote": 575389.52513 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 0.4126, "high": 0.4185, "low": 0.4077, "close": 0.4089, "volume": 756595.9, "close_time": 1745611199999, "quote_volume": 311953.10566, "trades": 5397, "taker_buy_base": 319090.0, "taker_buy_quote": 131768.00451 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 0.4091, "high": 0.4097, "low": 0.4003, "close": 0.4058, "volume": 315429.0, "close_time": 1745625599999, "quote_volume": 127758.99006, "trades": 2499, "taker_buy_base": 106611.8, "taker_buy_quote": 43235.81259 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.4058, "high": 0.4231, "low": 0.4056, "close": 0.4159, "volume": 992967.2, "close_time": 1745639999999, "quote_volume": 411531.32372, "trades": 6193, "taker_buy_base": 514230.2, "taker_buy_quote": 213173.24675 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 0.4157, "high": 0.4262, "low": 0.4104, "close": 0.4197, "volume": 935385.7, "close_time": 1745654399999, "quote_volume": 392342.87263, "trades": 5993, "taker_buy_base": 437089.5, "taker_buy_quote": 183603.34421 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 0.4197, "high": 0.4239, "low": 0.4109, "close": 0.4135, "volume": 630735.4, "close_time": 1745668799999, "quote_volume": 263454.46279, "trades": 4418, "taker_buy_base": 310992.8, "taker_buy_quote": 129823.16161 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 0.4139, "high": 0.4248, "low": 0.407, "close": 0.4223, "volume": 685226.7, "close_time": 1745683199999, "quote_volume": 286392.84989, "trades": 3745, "taker_buy_base": 360009.1, "taker_buy_quote": 150360.20787 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 0.4221, "high": 0.423, "low": 0.4162, "close": 0.4192, "volume": 239596.7, "close_time": 1745697599999, "quote_volume": 100629.30595, "trades": 2520, "taker_buy_base": 131624.2, "taker_buy_quote": 55238.94002 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 0.4192, "high": 0.432, "low": 0.4176, "close": 0.4297, "volume": 625331.1, "close_time": 1745711999999, "quote_volume": 266693.8871, "trades": 2974, "taker_buy_base": 345062.4, "taker_buy_quote": 147118.26137 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.4298, "high": 0.4304, "low": 0.4003, "close": 0.4088, "volume": 992451.8, "close_time": 1745726399999, "quote_volume": 408484.78057, "trades": 7181, "taker_buy_base": 458702.1, "taker_buy_quote": 188587.19561 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 0.4084, "high": 0.4091, "low": 0.3946, "close": 0.402, "volume": 525383.0, "close_time": 1745740799999, "quote_volume": 210582.70593, "trades": 3759, "taker_buy_base": 276690.5, "taker_buy_quote": 111037.6346 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 0.4021, "high": 0.404, "low": 0.3971, "close": 0.4035, "volume": 278747.8, "close_time": 1745755199999, "quote_volume": 111678.02655, "trades": 1749, "taker_buy_base": 156412.9, "taker_buy_quote": 62641.64845 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 0.4034, "high": 0.4037, "low": 0.3885, "close": 0.391, "volume": 986473.3, "close_time": 1745769599999, "quote_volume": 389002.19086, "trades": 4183, "taker_buy_base": 343780.7, "taker_buy_quote": 135708.14936 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 0.3912, "high": 0.4096, "low": 0.3877, "close": 0.4075, "volume": 494198.5, "close_time": 1745783999999, "quote_volume": 195830.17861, "trades": 2414, "taker_buy_base": 240952.4, "taker_buy_quote": 95223.6432 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 0.4077, "high": 0.4221, "low": 0.4054, "close": 0.4077, "volume": 985734.0, "close_time": 1745798399999, "quote_volume": 407582.32106, "trades": 5294, "taker_buy_base": 444768.9, "taker_buy_quote": 183950.86041 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.4076, "high": 0.4098, "low": 0.3884, "close": 0.4019, "volume": 421043.8, "close_time": 1745812799999, "quote_volume": 167575.22335, "trades": 3287, "taker_buy_base": 181768.4, "taker_buy_quote": 72398.88685 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 0.402, "high": 0.42, "low": 0.401, "close": 0.4186, "volume": 432148.2, "close_time": 1745827199999, "quote_volume": 179009.28142, "trades": 3033, "taker_buy_base": 218807.2, "taker_buy_quote": 90858.46391 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 0.4196, "high": 0.4341, "low": 0.4121, "close": 0.4191, "volume": 1480458.0, "close_time": 1745841599999, "quote_volume": 626296.12498, "trades": 7707, "taker_buy_base": 767243.5, "taker_buy_quote": 325054.45347 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 0.4189, "high": 0.4189, "low": 0.4009, "close": 0.406, "volume": 1040524.0, "close_time": 1745855999999, "quote_volume": 424762.34633, "trades": 6104, "taker_buy_base": 483440.7, "taker_buy_quote": 197179.2594 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 0.4057, "high": 0.4195, "low": 0.4047, "close": 0.414, "volume": 642883.3, "close_time": 1745870399999, "quote_volume": 265875.38001, "trades": 4184, "taker_buy_base": 380651.9, "taker_buy_quote": 157555.01918 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 0.4139, "high": 0.4159, "low": 0.4086, "close": 0.4121, "volume": 462056.8, "close_time": 1745884799999, "quote_volume": 190374.65327, "trades": 3239, "taker_buy_base": 225293.3, "taker_buy_quote": 92884.24051 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.4124, "high": 0.4179, "low": 0.4091, "close": 0.4166, "volume": 854474.3, "close_time": 1745899199999, "quote_volume": 353952.88445, "trades": 5207, "taker_buy_base": 389690.2, "taker_buy_quote": 161461.71809 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 0.4165, "high": 0.4173, "low": 0.4072, "close": 0.4147, "volume": 688927.0, "close_time": 1745913599999, "quote_volume": 284449.52959, "trades": 3496, "taker_buy_base": 315797.9, "taker_buy_quote": 130441.15183 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 0.4144, "high": 0.4174, "low": 0.41, "close": 0.4139, "volume": 711444.4, "close_time": 1745927999999, "quote_volume": 294553.81648, "trades": 3844, "taker_buy_base": 303640.6, "taker_buy_quote": 125723.16222 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 0.4137, "high": 0.4265, "low": 0.4073, "close": 0.4181, "volume": 862783.7, "close_time": 1745942399999, "quote_volume": 359226.67968, "trades": 5551, "taker_buy_base": 392448.8, "taker_buy_quote": 163801.08456 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 0.4183, "high": 0.4232, "low": 0.4137, "close": 0.4176, "volume": 382197.1, "close_time": 1745956799999, "quote_volume": 159589.5484, "trades": 2663, "taker_buy_base": 198240.2, "taker_buy_quote": 82864.12878 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 0.4176, "high": 0.4199, "low": 0.3957, "close": 0.4004, "volume": 571168.7, "close_time": 1745971199999, "quote_volume": 232541.89155, "trades": 3965, "taker_buy_base": 212024.2, "taker_buy_quote": 86505.01287 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.4009, "high": 0.4129, "low": 0.3988, "close": 0.4118, "volume": 544927.6, "close_time": 1745985599999, "quote_volume": 221033.14727, "trades": 3777, "taker_buy_base": 212816.4, "taker_buy_quote": 86517.25416 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 0.412, "high": 0.4149, "low": 0.402, "close": 0.4044, "volume": 781154.0, "close_time": 1745999999999, "quote_volume": 319775.52295, "trades": 3159, "taker_buy_base": 375800.4, "taker_buy_quote": 153970.17021 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 0.4044, "high": 0.4215, "low": 0.4041, "close": 0.4196, "volume": 840347.2, "close_time": 1746014399999, "quote_volume": 348331.68152, "trades": 4551, "taker_buy_base": 422965.0, "taker_buy_quote": 175110.86474 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 0.4191, "high": 0.42, "low": 0.3959, "close": 0.4031, "volume": 1029202.5, "close_time": 1746028799999, "quote_volume": 417785.98258, "trades": 5431, "taker_buy_base": 373725.0, "taker_buy_quote": 152075.51356 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 0.4021, "high": 0.4059, "low": 0.3949, "close": 0.3998, "volume": 557419.9, "close_time": 1746043199999, "quote_volume": 222916.90607, "trades": 3079, "taker_buy_base": 259382.5, "taker_buy_quote": 103620.41392 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 0.3998, "high": 0.4087, "low": 0.3992, "close": 0.4072, "volume": 789858.2, "close_time": 1746057599999, "quote_volume": 319186.82641, "trades": 5151, "taker_buy_base": 424879.6, "taker_buy_quote": 171691.92824 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.4072, "high": 0.415, "low": 0.4009, "close": 0.4014, "volume": 2989900.1, "close_time": 1746071999999, "quote_volume": 1218290.4976, "trades": 7800, "taker_buy_base": 1350073.1, "taker_buy_quote": 549436.78326 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 0.4016, "high": 0.4074, "low": 0.4, "close": 0.4049, "volume": 397973.2, "close_time": 1746086399999, "quote_volume": 160860.29054, "trades": 2006, "taker_buy_base": 143191.2, "taker_buy_quote": 57946.60189 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 0.4049, "high": 0.4106, "low": 0.4028, "close": 0.4084, "volume": 389716.5, "close_time": 1746100799999, "quote_volume": 158717.82788, "trades": 2899, "taker_buy_base": 184660.0, "taker_buy_quote": 75231.56723 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 0.4081, "high": 0.4144, "low": 0.405, "close": 0.4071, "volume": 709069.2, "close_time": 1746115199999, "quote_volume": 289805.1311, "trades": 4118, "taker_buy_base": 325854.3, "taker_buy_quote": 133473.70954 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 0.4072, "high": 0.4341, "low": 0.4072, "close": 0.4182, "volume": 1597570.0, "close_time": 1746129599999, "quote_volume": 672154.62068, "trades": 7626, "taker_buy_base": 818548.8, "taker_buy_quote": 344072.28158 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 0.4179, "high": 0.423, "low": 0.4123, "close": 0.416, "volume": 662453.4, "close_time": 1746143999999, "quote_volume": 277059.58467, "trades": 3370, "taker_buy_base": 264753.1, "taker_buy_quote": 110799.15799 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.4159, "high": 0.4229, "low": 0.4129, "close": 0.4203, "volume": 484721.3, "close_time": 1746158399999, "quote_volume": 202289.7866, "trades": 3249, "taker_buy_base": 259106.7, "taker_buy_quote": 108194.73692 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 0.4206, "high": 0.4208, "low": 0.4044, "close": 0.4051, "volume": 835897.9, "close_time": 1746172799999, "quote_volume": 342714.51192, "trades": 4992, "taker_buy_base": 292772.6, "taker_buy_quote": 120027.70423 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 0.405, "high": 0.4114, "low": 0.4034, "close": 0.4061, "volume": 310406.6, "close_time": 1746187199999, "quote_volume": 126432.44251, "trades": 2679, "taker_buy_base": 161138.7, "taker_buy_quote": 65650.97609 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 0.406, "high": 0.415, "low": 0.4035, "close": 0.4127, "volume": 601814.9, "close_time": 1746201599999, "quote_volume": 246762.50158, "trades": 3797, "taker_buy_base": 297563.6, "taker_buy_quote": 122142.75501 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 0.4125, "high": 0.4143, "low": 0.397, "close": 0.3976, "volume": 467056.3, "close_time": 1746215999999, "quote_volume": 189745.62525, "trades": 3695, "taker_buy_base": 175262.2, "taker_buy_quote": 71063.4955 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 0.3976, "high": 0.4003, "low": 0.3919, "close": 0.3988, "volume": 396457.4, "close_time": 1746230399999, "quote_volume": 156999.16655, "trades": 3941, "taker_buy_base": 209571.5, "taker_buy_quote": 82905.00796 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.3988, "high": 0.3994, "low": 0.3937, "close": 0.3977, "volume": 228261.8, "close_time": 1746244799999, "quote_volume": 90467.62515, "trades": 2575, "taker_buy_base": 97557.8, "taker_buy_quote": 38651.34694 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 0.3976, "high": 0.4046, "low": 0.3947, "close": 0.3977, "volume": 562190.0, "close_time": 1746259199999, "quote_volume": 224687.90716, "trades": 3416, "taker_buy_base": 185203.5, "taker_buy_quote": 74058.1365 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 0.3978, "high": 0.3994, "low": 0.3833, "close": 0.3841, "volume": 462641.6, "close_time": 1746273599999, "quote_volume": 179921.86361, "trades": 4477, "taker_buy_base": 246142.3, "taker_buy_quote": 95629.02501 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 0.384, "high": 0.3907, "low": 0.3825, "close": 0.3833, "volume": 374151.3, "close_time": 1746287999999, "quote_volume": 144246.23389, "trades": 3278, "taker_buy_base": 176482.6, "taker_buy_quote": 68055.52085 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 0.3832, "high": 0.3838, "low": 0.3673, "close": 0.377, "volume": 688325.4, "close_time": 1746302399999, "quote_volume": 257858.05589, "trades": 6437, "taker_buy_base": 393835.6, "taker_buy_quote": 147615.17235 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 0.3773, "high": 0.3824, "low": 0.3745, "close": 0.375, "volume": 358434.5, "close_time": 1746316799999, "quote_volume": 135359.10325, "trades": 1932, "taker_buy_base": 159349.1, "taker_buy_quote": 60244.17056 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.3749, "high": 0.3758, "low": 0.3638, "close": 0.365, "volume": 907920.6, "close_time": 1746331199999, "quote_volume": 335517.88674, "trades": 4468, "taker_buy_base": 487883.9, "taker_buy_quote": 180547.49931 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 0.3648, "high": 0.368, "low": 0.3604, "close": 0.3636, "volume": 289961.7, "close_time": 1746345599999, "quote_volume": 105524.74485, "trades": 2151, "taker_buy_base": 142452.6, "taker_buy_quote": 51861.50713 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 0.3635, "high": 0.3686, "low": 0.3573, "close": 0.3673, "volume": 443149.0, "close_time": 1746359999999, "quote_volume": 160432.92152, "trades": 2740, "taker_buy_base": 228538.1, "taker_buy_quote": 82643.24309 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 0.3672, "high": 0.3685, "low": 0.3607, "close": 0.3645, "volume": 427555.5, "close_time": 1746374399999, "quote_volume": 155489.26553, "trades": 2504, "taker_buy_base": 233731.5, "taker_buy_quote": 84872.80051 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 0.3641, "high": 0.3737, "low": 0.3585, "close": 0.3651, "volume": 768326.2, "close_time": 1746388799999, "quote_volume": 280697.73521, "trades": 3334, "taker_buy_base": 498381.5, "taker_buy_quote": 181934.04243 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 0.3649, "high": 0.3681, "low": 0.3624, "close": 0.3665, "volume": 249427.9, "close_time": 1746403199999, "quote_volume": 91249.47716, "trades": 2721, "taker_buy_base": 142594.4, "taker_buy_quote": 52170.97695 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.3664, "high": 0.3732, "low": 0.3633, "close": 0.3706, "volume": 604391.9, "close_time": 1746417599999, "quote_volume": 223515.16603, "trades": 2485, "taker_buy_base": 430635.2, "taker_buy_quote": 159298.40384 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 0.3705, "high": 0.3778, "low": 0.3689, "close": 0.3763, "volume": 151481.9, "close_time": 1746431999999, "quote_volume": 56813.11992, "trades": 1279, "taker_buy_base": 67265.8, "taker_buy_quote": 25221.60286 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 0.3764, "high": 0.3814, "low": 0.3738, "close": 0.3775, "volume": 621678.6, "close_time": 1746446399999, "quote_volume": 235042.11374, "trades": 3529, "taker_buy_base": 289647.7, "taker_buy_quote": 109393.58924 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 0.3774, "high": 0.3957, "low": 0.3743, "close": 0.3857, "volume": 1452529.6, "close_time": 1746460799999, "quote_volume": 558819.70506, "trades": 8053, "taker_buy_base": 678390.1, "taker_buy_quote": 260937.61734 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 0.3859, "high": 0.4068, "low": 0.3859, "close": 0.3883, "volume": 2212135.2, "close_time": 1746475199999, "quote_volume": 878066.66751, "trades": 13108, "taker_buy_base": 980083.2, "taker_buy_quote": 389318.93673 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 0.3885, "high": 0.3889, "low": 0.3712, "close": 0.3731, "volume": 873144.0, "close_time": 1746489599999, "quote_volume": 329669.76278, "trades": 5839, "taker_buy_base": 352697.0, "taker_buy_quote": 133132.65267 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.3732, "high": 0.3752, "low": 0.3664, "close": 0.3716, "volume": 660210.7, "close_time": 1746503999999, "quote_volume": 244424.96118, "trades": 3859, "taker_buy_base": 266681.9, "taker_buy_quote": 98805.62926 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 0.3716, "high": 0.3744, "low": 0.3626, "close": 0.3627, "volume": 500283.5, "close_time": 1746518399999, "quote_volume": 183879.7903, "trades": 2821, "taker_buy_base": 214852.8, "taker_buy_quote": 78960.05627 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 0.3625, "high": 0.3642, "low": 0.3467, "close": 0.3497, "volume": 1517462.4, "close_time": 1746532799999, "quote_volume": 539110.05228, "trades": 6668, "taker_buy_base": 651422.8, "taker_buy_quote": 231697.99611 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 0.3497, "high": 0.359, "low": 0.3471, "close": 0.353, "volume": 1802098.9, "close_time": 1746547199999, "quote_volume": 636351.56916, "trades": 6743, "taker_buy_base": 795047.1, "taker_buy_quote": 280827.80103 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 0.3534, "high": 0.3603, "low": 0.3506, "close": 0.3552, "volume": 482695.1, "close_time": 1746561599999, "quote_volume": 171320.32492, "trades": 1812, "taker_buy_base": 193953.7, "taker_buy_quote": 68783.67824 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 0.3553, "high": 0.358, "low": 0.3396, "close": 0.3572, "volume": 787282.2, "close_time": 1746575999999, "quote_volume": 274962.68969, "trades": 4774, "taker_buy_base": 338302.7, "taker_buy_quote": 117924.87924 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.3572, "high": 0.3667, "low": 0.3561, "close": 0.3609, "volume": 667973.3, "close_time": 1746590399999, "quote_volume": 241971.09703, "trades": 2532, "taker_buy_base": 324950.3, "taker_buy_quote": 117716.02358 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 0.3611, "high": 0.3687, "low": 0.3588, "close": 0.3687, "volume": 571100.7, "close_time": 1746604799999, "quote_volume": 207164.68861, "trades": 3155, "taker_buy_base": 293801.1, "taker_buy_quote": 106631.83627 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 0.3688, "high": 0.3756, "low": 0.3644, "close": 0.3706, "volume": 571143.3, "close_time": 1746619199999, "quote_volume": 212177.60127, "trades": 2645, "taker_buy_base": 244335.9, "taker_buy_quote": 90805.32141 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 0.3707, "high": 0.3707, "low": 0.3604, "close": 0.3645, "volume": 513225.1, "close_time": 1746633599999, "quote_volume": 187761.23928, "trades": 2639, "taker_buy_base": 248028.5, "taker_buy_quote": 90712.72983 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 0.3638, "high": 0.3691, "low": 0.3587, "close": 0.3639, "volume": 792085.2, "close_time": 1746647999999, "quote_volume": 288070.90522, "trades": 4209, "taker_buy_base": 454998.1, "taker_buy_quote": 165467.55909 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 0.3636, "high": 0.375, "low": 0.3612, "close": 0.3725, "volume": 352706.5, "close_time": 1746662399999, "quote_volume": 130122.56946, "trades": 2352, "taker_buy_base": 168122.2, "taker_buy_quote": 62062.50941 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.3724, "high": 0.3811, "low": 0.3687, "close": 0.3809, "volume": 884453.1, "close_time": 1746676799999, "quote_volume": 332183.75264, "trades": 6658, "taker_buy_base": 378437.4, "taker_buy_quote": 142438.83096 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 0.3809, "high": 0.3918, "low": 0.3795, "close": 0.3868, "volume": 865417.0, "close_time": 1746691199999, "quote_volume": 334788.84371, "trades": 5238, "taker_buy_base": 399193.6, "taker_buy_quote": 154399.23078 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 0.3869, "high": 0.4016, "low": 0.3869, "close": 0.3939, "volume": 1671903.7, "close_time": 1746705599999, "quote_volume": 657876.63827, "trades": 7207, "taker_buy_base": 720788.8, "taker_buy_quote": 283288.45334 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 0.3942, "high": 0.4081, "low": 0.3878, "close": 0.4012, "volume": 1322145.2, "close_time": 1746719999999, "quote_volume": 523523.22515, "trades": 8145, "taker_buy_base": 747304.4, "taker_buy_quote": 296348.83754 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 0.4014, "high": 0.417, "low": 0.4014, "close": 0.4087, "volume": 1425603.1, "close_time": 1746734399999, "quote_volume": 583946.84584, "trades": 9226, "taker_buy_base": 744753.7, "taker_buy_quote": 304763.27549 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 0.4087, "high": 0.4179, "low": 0.4061, "close": 0.4148, "volume": 1201497.9, "close_time": 1746748799999, "quote_volume": 495141.87404, "trades": 7189, "taker_buy_base": 641164.5, "taker_buy_quote": 264084.66387 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.4143, "high": 0.426, "low": 0.4102, "close": 0.4169, "volume": 788319.2, "close_time": 1746763199999, "quote_volume": 330528.35291, "trades": 5832, "taker_buy_base": 436798.3, "taker_buy_quote": 183082.1583 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 0.417, "high": 0.444, "low": 0.4166, "close": 0.434, "volume": 2814626.1, "close_time": 1746777599999, "quote_volume": 1215701.3134, "trades": 14976, "taker_buy_base": 1495855.4, "taker_buy_quote": 646565.43418 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 0.4342, "high": 0.445, "low": 0.424, "close": 0.4288, "volume": 3518960.4, "close_time": 1746791999999, "quote_volume": 1524149.18082, "trades": 25873, "taker_buy_base": 1592680.2, "taker_buy_quote": 690010.32314 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 0.4287, "high": 0.4395, "low": 0.4245, "close": 0.4329, "volume": 1532988.4, "close_time": 1746806399999, "quote_volume": 661143.50131, "trades": 12200, "taker_buy_base": 734977.5, "taker_buy_quote": 317339.25358 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 0.4328, "high": 0.4362, "low": 0.427, "close": 0.434, "volume": 719491.4, "close_time": 1746820799999, "quote_volume": 311294.52456, "trades": 5848, "taker_buy_base": 367708.1, "taker_buy_quote": 159100.26038 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 0.4338, "high": 0.439, "low": 0.43, "close": 0.4361, "volume": 433659.4, "close_time": 1746835199999, "quote_volume": 188007.3648, "trades": 4362, "taker_buy_base": 142165.1, "taker_buy_quote": 61639.53341 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.436, "high": 0.4447, "low": 0.4311, "close": 0.4417, "volume": 631874.7, "close_time": 1746849599999, "quote_volume": 277521.67667, "trades": 7446, "taker_buy_base": 274714.0, "taker_buy_quote": 120700.01523 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 0.4416, "high": 0.4452, "low": 0.4337, "close": 0.4442, "volume": 654797.3, "close_time": 1746863999999, "quote_volume": 287987.63733, "trades": 6494, "taker_buy_base": 353724.9, "taker_buy_quote": 155700.39248 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 0.4444, "high": 0.4447, "low": 0.4276, "close": 0.4298, "volume": 1102018.1, "close_time": 1746878399999, "quote_volume": 479911.30159, "trades": 8094, "taker_buy_base": 570759.3, "taker_buy_quote": 248288.90827 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 0.4302, "high": 0.4407, "low": 0.4276, "close": 0.4348, "volume": 712246.5, "close_time": 1746892799999, "quote_volume": 309780.88046, "trades": 5813, "taker_buy_base": 382562.4, "taker_buy_quote": 166331.38588 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 0.4353, "high": 0.4507, "low": 0.4353, "close": 0.4433, "volume": 1135032.3, "close_time": 1746907199999, "quote_volume": 504692.38903, "trades": 7694, "taker_buy_base": 576619.9, "taker_buy_quote": 255837.30539 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 0.443, "high": 0.4572, "low": 0.4411, "close": 0.4558, "volume": 598687.5, "close_time": 1746921599999, "quote_volume": 269733.29868, "trades": 4691, "taker_buy_base": 349186.9, "taker_buy_quote": 157330.02381 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.4558, "high": 0.4595, "low": 0.443, "close": 0.4553, "volume": 925119.4, "close_time": 1746935999999, "quote_volume": 418379.98451, "trades": 8644, "taker_buy_base": 471488.4, "taker_buy_quote": 213025.06165 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 0.4551, "high": 0.4564, "low": 0.4347, "close": 0.4373, "volume": 934233.0, "close_time": 1746950399999, "quote_volume": 416280.89537, "trades": 6472, "taker_buy_base": 391944.0, "taker_buy_quote": 174617.2496 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 0.4373, "high": 0.4575, "low": 0.4332, "close": 0.4549, "volume": 1227520.1, "close_time": 1746964799999, "quote_volume": 552322.71564, "trades": 6874, "taker_buy_base": 686001.3, "taker_buy_quote": 309666.10928 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 0.4555, "high": 0.4622, "low": 0.4451, "close": 0.4517, "volume": 2015307.3, "close_time": 1746979199999, "quote_volume": 915065.9395, "trades": 11940, "taker_buy_base": 1102037.3, "taker_buy_quote": 501346.65357 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 0.4511, "high": 0.4608, "low": 0.4453, "close": 0.459, "volume": 874204.9, "close_time": 1746993599999, "quote_volume": 397906.06631, "trades": 7369, "taker_buy_base": 404104.9, "taker_buy_quote": 184168.41988 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 0.4589, "high": 0.461, "low": 0.4516, "close": 0.4537, "volume": 538037.9, "close_time": 1747007999999, "quote_volume": 245151.97061, "trades": 3605, "taker_buy_base": 254574.1, "taker_buy_quote": 115988.42252 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.454, "high": 0.4622, "low": 0.4477, "close": 0.4592, "volume": 1011640.2, "close_time": 1747022399999, "quote_volume": 462246.51836, "trades": 6687, "taker_buy_base": 559188.8, "taker_buy_quote": 255490.21895 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 0.459, "high": 0.473, "low": 0.4459, "close": 0.465, "volume": 3003715.6, "close_time": 1747036799999, "quote_volume": 1374257.68934, "trades": 16479, "taker_buy_base": 1544204.6, "taker_buy_quote": 708219.75303 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 0.4641, "high": 0.479, "low": 0.4591, "close": 0.4675, "volume": 1279336.5, "close_time": 1747051199999, "quote_volume": 602895.27439, "trades": 9893, "taker_buy_base": 670349.7, "taker_buy_quote": 315969.35981 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 0.4675, "high": 0.4728, "low": 0.4526, "close": 0.46, "volume": 2019101.1, "close_time": 1747065599999, "quote_volume": 938761.44911, "trades": 14499, "taker_buy_base": 910006.6, "taker_buy_quote": 423440.98758 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 0.4597, "high": 0.4702, "low": 0.4373, "close": 0.4601, "volume": 1108044.2, "close_time": 1747079999999, "quote_volume": 504721.2457, "trades": 10462, "taker_buy_base": 513579.9, "taker_buy_quote": 234157.15599 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 0.4601, "high": 0.4678, "low": 0.4592, "close": 0.4605, "volume": 481731.2, "close_time": 1747094399999, "quote_volume": 223103.66928, "trades": 3683, "taker_buy_base": 184892.5, "taker_buy_quote": 85689.7963 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.4605, "high": 0.4614, "low": 0.4241, "close": 0.4259, "volume": 1226051.1, "close_time": 1747108799999, "quote_volume": 537394.64444, "trades": 9536, "taker_buy_base": 510742.7, "taker_buy_quote": 224193.4885 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 0.4254, "high": 0.4668, "low": 0.4251, "close": 0.4497, "volume": 2588034.2, "close_time": 1747123199999, "quote_volume": 1164793.40585, "trades": 15103, "taker_buy_base": 1609498.0, "taker_buy_quote": 723249.76629 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 0.4509, "high": 0.4583, "low": 0.4371, "close": 0.4458, "volume": 2428882.5, "close_time": 1747137599999, "quote_volume": 1086027.38815, "trades": 11024, "taker_buy_base": 1313015.9, "taker_buy_quote": 586554.31828 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 0.4461, "high": 0.4759, "low": 0.4437, "close": 0.4624, "volume": 2391388.9, "close_time": 1747151999999, "quote_volume": 1104563.49905, "trades": 16023, "taker_buy_base": 1360316.8, "taker_buy_quote": 628571.54026 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 0.4625, "high": 0.4902, "low": 0.4625, "close": 0.4824, "volume": 2194553.0, "close_time": 1747166399999, "quote_volume": 1053387.52754, "trades": 12739, "taker_buy_base": 1214436.1, "taker_buy_quote": 582214.53889 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 0.4824, "high": 0.4905, "low": 0.4778, "close": 0.4851, "volume": 591052.2, "close_time": 1747180799999, "quote_volume": 285800.2712, "trades": 4549, "taker_buy_base": 344328.0, "taker_buy_quote": 166507.20082 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.4851, "high": 0.5183, "low": 0.4805, "close": 0.5091, "volume": 2171170.9, "close_time": 1747195199999, "quote_volume": 1095434.61768, "trades": 13927, "taker_buy_base": 1059656.8, "taker_buy_quote": 533843.84306 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 0.5091, "high": 0.5251, "low": 0.4903, "close": 0.4904, "volume": 2056001.6, "close_time": 1747209599999, "quote_volume": 1045119.24484, "trades": 10349, "taker_buy_base": 954208.2, "taker_buy_quote": 485525.54891 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 0.4903, "high": 0.5187, "low": 0.4859, "close": 0.5058, "volume": 2628672.1, "close_time": 1747223999999, "quote_volume": 1320193.76056, "trades": 15149, "taker_buy_base": 1326015.3, "taker_buy_quote": 665749.10276 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 0.5058, "high": 0.5067, "low": 0.477, "close": 0.4792, "volume": 1614399.4, "close_time": 1747238399999, "quote_volume": 790167.63371, "trades": 9603, "taker_buy_base": 672822.4, "taker_buy_quote": 329443.39377 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 0.4794, "high": 0.4821, "low": 0.4635, "close": 0.4706, "volume": 808996.8, "close_time": 1747252799999, "quote_volume": 380734.58503, "trades": 6797, "taker_buy_base": 368687.0, "taker_buy_quote": 173324.12871 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 0.4707, "high": 0.474, "low": 0.4618, "close": 0.465, "volume": 504978.4, "close_time": 1747267199999, "quote_volume": 235707.83317, "trades": 3195, "taker_buy_base": 256761.1, "taker_buy_quote": 119851.01404 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.4648, "high": 0.4715, "low": 0.4526, "close": 0.4583, "volume": 833463.4, "close_time": 1747281599999, "quote_volume": 384857.47989, "trades": 8094, "taker_buy_base": 350368.3, "taker_buy_quote": 161878.03819 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 0.4583, "high": 0.4645, "low": 0.4381, "close": 0.4402, "volume": 1128477.8, "close_time": 1747295999999, "quote_volume": 507686.63176, "trades": 9675, "taker_buy_base": 540080.0, "taker_buy_quote": 243112.20153 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 0.4401, "high": 0.4555, "low": 0.4381, "close": 0.4446, "volume": 694223.1, "close_time": 1747310399999, "quote_volume": 310878.83388, "trades": 6346, "taker_buy_base": 345203.9, "taker_buy_quote": 154640.8116 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 0.4448, "high": 0.453, "low": 0.4322, "close": 0.45, "volume": 1002243.4, "close_time": 1747324799999, "quote_volume": 443751.92992, "trades": 11216, "taker_buy_base": 496772.6, "taker_buy_quote": 220160.42969 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 0.4497, "high": 0.4582, "low": 0.4412, "close": 0.4436, "volume": 411337.9, "close_time": 1747339199999, "quote_volume": 185466.04738, "trades": 5328, "taker_buy_base": 186996.7, "taker_buy_quote": 84206.44094 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 0.4437, "high": 0.45, "low": 0.4281, "close": 0.4395, "volume": 565575.8, "close_time": 1747353599999, "quote_volume": 248629.10845, "trades": 4280, "taker_buy_base": 265364.2, "taker_buy_quote": 116460.7228 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.4398, "high": 0.4478, "low": 0.4381, "close": 0.4438, "volume": 336584.1, "close_time": 1747367999999, "quote_volume": 149258.46839, "trades": 3220, "taker_buy_base": 157055.4, "taker_buy_quote": 69679.67305 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 0.4443, "high": 0.4481, "low": 0.4389, "close": 0.4447, "volume": 273156.0, "close_time": 1747382399999, "quote_volume": 121236.75343, "trades": 2143, "taker_buy_base": 152130.6, "taker_buy_quote": 67484.40966 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 0.445, "high": 0.4524, "low": 0.4383, "close": 0.4486, "volume": 374322.8, "close_time": 1747396799999, "quote_volume": 167121.00283, "trades": 3102, "taker_buy_base": 178974.5, "taker_buy_quote": 80032.62779 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 0.4485, "high": 0.4538, "low": 0.4418, "close": 0.4486, "volume": 456198.1, "close_time": 1747411199999, "quote_volume": 205086.09951, "trades": 4001, "taker_buy_base": 227943.4, "taker_buy_quote": 102342.61938 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 0.4486, "high": 0.4502, "low": 0.4356, "close": 0.4403, "volume": 258724.6, "close_time": 1747425599999, "quote_volume": 113988.32798, "trades": 2464, "taker_buy_base": 138132.8, "taker_buy_quote": 60892.73757 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 0.4392, "high": 0.4399, "low": 0.4259, "close": 0.4305, "volume": 227389.5, "close_time": 1747439999999, "quote_volume": 98484.36606, "trades": 1984, "taker_buy_base": 111230.1, "taker_buy_quote": 48159.27378 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.4305, "high": 0.4328, "low": 0.4, "close": 0.4128, "volume": 1397285.0, "close_time": 1747454399999, "quote_volume": 573517.81748, "trades": 9001, "taker_buy_base": 592430.7, "taker_buy_quote": 243400.70499 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 0.4125, "high": 0.4186, "low": 0.4032, "close": 0.4083, "volume": 620763.0, "close_time": 1747468799999, "quote_volume": 254779.20606, "trades": 3984, "taker_buy_base": 246475.3, "taker_buy_quote": 101084.0417 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 0.4079, "high": 0.4109, "low": 0.403, "close": 0.4067, "volume": 633485.2, "close_time": 1747483199999, "quote_volume": 258303.97017, "trades": 3764, "taker_buy_base": 339840.0, "taker_buy_quote": 138518.85379 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 0.4064, "high": 0.4157, "low": 0.4018, "close": 0.4098, "volume": 347399.1, "close_time": 1747497599999, "quote_volume": 141932.69627, "trades": 2742, "taker_buy_base": 160426.8, "taker_buy_quote": 65422.1996 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 0.4105, "high": 0.4153, "low": 0.4037, "close": 0.4072, "volume": 452842.4, "close_time": 1747511999999, "quote_volume": 186010.2692, "trades": 3616, "taker_buy_base": 229494.6, "taker_buy_quote": 94236.44855 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 0.4069, "high": 0.4146, "low": 0.4053, "close": 0.4108, "volume": 181524.4, "close_time": 1747526399999, "quote_volume": 74420.96892, "trades": 2287, "taker_buy_base": 83900.9, "taker_buy_quote": 34380.3097 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.4112, "high": 0.417, "low": 0.4092, "close": 0.4107, "volume": 242699.9, "close_time": 1747540799999, "quote_volume": 100184.88203, "trades": 2589, "taker_buy_base": 114189.8, "taker_buy_quote": 47125.07286 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 0.41, "high": 0.4223, "low": 0.4055, "close": 0.4217, "volume": 874207.8, "close_time": 1747555199999, "quote_volume": 361054.34644, "trades": 3702, "taker_buy_base": 470285.9, "taker_buy_quote": 194382.05704 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 0.4218, "high": 0.4286, "low": 0.4167, "close": 0.4169, "volume": 276658.1, "close_time": 1747569599999, "quote_volume": 117307.66541, "trades": 2299, "taker_buy_base": 120147.9, "taker_buy_quote": 50939.1536 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 0.4171, "high": 0.4335, "low": 0.4144, "close": 0.4306, "volume": 696600.8, "close_time": 1747583999999, "quote_volume": 296764.95359, "trades": 4952, "taker_buy_base": 346991.0, "taker_buy_quote": 147549.20886 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 0.4308, "high": 0.4357, "low": 0.4101, "close": 0.4108, "volume": 425493.8, "close_time": 1747598399999, "quote_volume": 180823.06789, "trades": 4998, "taker_buy_base": 212539.0, "taker_buy_quote": 90385.81529 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 0.4111, "high": 0.4279, "low": 0.4025, "close": 0.4262, "volume": 628419.4, "close_time": 1747612799999, "quote_volume": 261766.95323, "trades": 4382, "taker_buy_base": 366975.9, "taker_buy_quote": 153342.90503 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.426, "high": 0.4278, "low": 0.4066, "close": 0.4074, "volume": 709147.7, "close_time": 1747627199999, "quote_volume": 292354.42518, "trades": 5120, "taker_buy_base": 324147.6, "taker_buy_quote": 133798.96657 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 0.4076, "high": 0.4095, "low": 0.3915, "close": 0.4001, "volume": 1422300.2, "close_time": 1747641599999, "quote_volume": 568902.75105, "trades": 6484, "taker_buy_base": 684948.5, "taker_buy_quote": 273783.70902 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 0.4004, "high": 0.407, "low": 0.3944, "close": 0.3952, "volume": 1293251.9, "close_time": 1747655999999, "quote_volume": 515431.28989, "trades": 8377, "taker_buy_base": 618209.4, "taker_buy_quote": 246532.47734 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 0.3948, "high": 0.4045, "low": 0.3894, "close": 0.4037, "volume": 1218187.8, "close_time": 1747670399999, "quote_volume": 482337.61129, "trades": 6646, "taker_buy_base": 536500.5, "taker_buy_quote": 212192.51659 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 0.4038, "high": 0.4173, "low": 0.3986, "close": 0.4122, "volume": 876837.8, "close_time": 1747684799999, "quote_volume": 356679.70578, "trades": 5655, "taker_buy_base": 376624.0, "taker_buy_quote": 153356.58902 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 0.4121, "high": 0.4157, "low": 0.4078, "close": 0.4143, "volume": 244241.9, "close_time": 1747699199999, "quote_volume": 100549.22742, "trades": 2755, "taker_buy_base": 99987.4, "taker_buy_quote": 41151.84702 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.415, "high": 0.428, "low": 0.4101, "close": 0.4201, "volume": 727595.8, "close_time": 1747713599999, "quote_volume": 306165.7511, "trades": 4634, "taker_buy_base": 337445.6, "taker_buy_quote": 141967.98457 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 0.4205, "high": 0.4233, "low": 0.414, "close": 0.4157, "volume": 253010.6, "close_time": 1747727999999, "quote_volume": 105767.60184, "trades": 2226, "taker_buy_base": 101363.2, "taker_buy_quote": 42379.59647 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 0.4154, "high": 0.419, "low": 0.4091, "close": 0.4151, "volume": 277713.5, "close_time": 1747742399999, "quote_volume": 114783.41518, "trades": 2097, "taker_buy_base": 102795.4, "taker_buy_quote": 42532.65546 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 0.4152, "high": 0.4166, "low": 0.408, "close": 0.4155, "volume": 267210.1, "close_time": 1747756799999, "quote_volume": 110098.87152, "trades": 2949, "taker_buy_base": 138320.1, "taker_buy_quote": 57011.06552 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 0.4151, "high": 0.4183, "low": 0.4044, "close": 0.4171, "volume": 223996.3, "close_time": 1747771199999, "quote_volume": 92104.30552, "trades": 2246, "taker_buy_base": 87532.6, "taker_buy_quote": 36075.82383 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 0.4167, "high": 0.4227, "low": 0.4146, "close": 0.4224, "volume": 212829.0, "close_time": 1747785599999, "quote_volume": 89348.19671, "trades": 2102, "taker_buy_base": 120970.8, "taker_buy_quote": 50811.15699 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.4223, "high": 0.4239, "low": 0.4144, "close": 0.4207, "volume": 172888.4, "close_time": 1747799999999, "quote_volume": 72590.76526, "trades": 1845, "taker_buy_base": 68236.0, "taker_buy_quote": 28649.35668 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 0.4207, "high": 0.4314, "low": 0.4161, "close": 0.4188, "volume": 444960.6, "close_time": 1747814399999, "quote_volume": 188848.83961, "trades": 4114, "taker_buy_base": 245301.4, "taker_buy_quote": 104218.03224 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 0.4191, "high": 0.4294, "low": 0.4158, "close": 0.4214, "volume": 627035.2, "close_time": 1747828799999, "quote_volume": 264918.24861, "trades": 5194, "taker_buy_base": 323448.9, "taker_buy_quote": 136674.80667 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 0.4215, "high": 0.4262, "low": 0.417, "close": 0.4251, "volume": 476942.6, "close_time": 1747843199999, "quote_volume": 201131.82976, "trades": 5105, "taker_buy_base": 185874.4, "taker_buy_quote": 78417.94791 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 0.4254, "high": 0.4363, "low": 0.4121, "close": 0.4256, "volume": 690905.8, "close_time": 1747857599999, "quote_volume": 291074.73423, "trades": 6956, "taker_buy_base": 373536.9, "taker_buy_quote": 157328.88526 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 0.4253, "high": 0.4319, "low": 0.4181, "close": 0.4264, "volume": 251719.3, "close_time": 1747871999999, "quote_volume": 106713.30002, "trades": 2955, "taker_buy_base": 122112.6, "taker_buy_quote": 51852.16822 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.4265, "high": 0.4456, "low": 0.426, "close": 0.4408, "volume": 512696.9, "close_time": 1747886399999, "quote_volume": 223990.80877, "trades": 4539, "taker_buy_base": 244787.0, "taker_buy_quote": 106738.90508 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 0.4408, "high": 0.4523, "low": 0.4394, "close": 0.4448, "volume": 569941.3, "close_time": 1747900799999, "quote_volume": 254296.78965, "trades": 4942, "taker_buy_base": 312435.6, "taker_buy_quote": 139719.92997 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 0.4447, "high": 0.4511, "low": 0.4419, "close": 0.4443, "volume": 660161.8, "close_time": 1747915199999, "quote_volume": 295100.79539, "trades": 4956, "taker_buy_base": 332838.2, "taker_buy_quote": 148777.87196 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 0.444, "high": 0.4547, "low": 0.4429, "close": 0.454, "volume": 327943.9, "close_time": 1747929599999, "quote_volume": 147440.94654, "trades": 3261, "taker_buy_base": 145942.8, "taker_buy_quote": 65578.35389 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 0.4535, "high": 0.4593, "low": 0.4511, "close": 0.4542, "volume": 658394.5, "close_time": 1747943999999, "quote_volume": 299677.34774, "trades": 3917, "taker_buy_base": 351783.5, "taker_buy_quote": 160142.76116 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 0.454, "high": 0.4582, "low": 0.4489, "close": 0.4575, "volume": 210830.5, "close_time": 1747958399999, "quote_volume": 95349.0449, "trades": 2196, "taker_buy_base": 79615.8, "taker_buy_quote": 36058.60731 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.4576, "high": 0.475, "low": 0.4524, "close": 0.472, "volume": 1049551.9, "close_time": 1747972799999, "quote_volume": 487812.10475, "trades": 8307, "taker_buy_base": 646765.1, "taker_buy_quote": 300500.59352 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 0.4719, "high": 0.4726, "low": 0.4514, "close": 0.4555, "volume": 997487.7, "close_time": 1747987199999, "quote_volume": 459035.04531, "trades": 7060, "taker_buy_base": 397685.3, "taker_buy_quote": 182950.11005 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 0.456, "high": 0.4647, "low": 0.4349, "close": 0.4381, "volume": 690554.8, "close_time": 1748001599999, "quote_volume": 312042.06947, "trades": 6158, "taker_buy_base": 238211.4, "taker_buy_quote": 106955.56317 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 0.4387, "high": 0.4512, "low": 0.4229, "close": 0.4413, "volume": 1998412.6, "close_time": 1748015999999, "quote_volume": 872900.35458, "trades": 11045, "taker_buy_base": 934958.6, "taker_buy_quote": 408045.2198 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 0.4423, "high": 0.4456, "low": 0.4357, "close": 0.4368, "volume": 467096.5, "close_time": 1748030399999, "quote_volume": 204956.26692, "trades": 3104, "taker_buy_base": 253669.9, "taker_buy_quote": 111239.96412 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 0.4368, "high": 0.4369, "low": 0.4137, "close": 0.417, "volume": 638326.1, "close_time": 1748044799999, "quote_volume": 273293.75867, "trades": 4856, "taker_buy_base": 308829.3, "taker_buy_quote": 132111.29311 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.4168, "high": 0.4282, "low": 0.413, "close": 0.427, "volume": 334236.3, "close_time": 1748059199999, "quote_volume": 141033.42933, "trades": 2900, "taker_buy_base": 196074.1, "taker_buy_quote": 82755.20749 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 0.4267, "high": 0.4279, "low": 0.4219, "close": 0.4247, "volume": 216807.4, "close_time": 1748073599999, "quote_volume": 92139.48181, "trades": 1451, "taker_buy_base": 129919.4, "taker_buy_quote": 55172.33086 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 0.4247, "high": 0.4333, "low": 0.4208, "close": 0.4305, "volume": 138237.3, "close_time": 1748087999999, "quote_volume": 59144.20033, "trades": 1297, "taker_buy_base": 80757.9, "taker_buy_quote": 34565.91465 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 0.43, "high": 0.4305, "low": 0.4227, "close": 0.4245, "volume": 261836.5, "close_time": 1748102399999, "quote_volume": 111671.01347, "trades": 2118, "taker_buy_base": 120338.9, "taker_buy_quote": 51376.62868 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 0.4243, "high": 0.4285, "low": 0.4195, "close": 0.4219, "volume": 278860.1, "close_time": 1748116799999, "quote_volume": 117881.25665, "trades": 1709, "taker_buy_base": 144010.0, "taker_buy_quote": 60756.27083 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 0.4216, "high": 0.4227, "low": 0.4153, "close": 0.4188, "volume": 250883.4, "close_time": 1748131199999, "quote_volume": 105081.53479, "trades": 2012, "taker_buy_base": 172626.9, "taker_buy_quote": 72312.99881 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.4187, "high": 0.4207, "low": 0.4078, "close": 0.415, "volume": 294758.4, "close_time": 1748145599999, "quote_volume": 121713.56843, "trades": 3352, "taker_buy_base": 137889.1, "taker_buy_quote": 56882.38736 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 0.4143, "high": 0.4145, "low": 0.4073, "close": 0.4083, "volume": 131540.6, "close_time": 1748159999999, "quote_volume": 54007.98143, "trades": 1301, "taker_buy_base": 47284.6, "taker_buy_quote": 19440.52359 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 0.4083, "high": 0.4083, "low": 0.3975, "close": 0.4024, "volume": 579913.3, "close_time": 1748174399999, "quote_volume": 233054.00348, "trades": 4844, "taker_buy_base": 250172.0, "taker_buy_quote": 100537.90656 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 0.4021, "high": 0.4059, "low": 0.3934, "close": 0.4011, "volume": 672964.2, "close_time": 1748188799999, "quote_volume": 269570.28848, "trades": 4823, "taker_buy_base": 361916.8, "taker_buy_quote": 144999.58597 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 0.4008, "high": 0.4043, "low": 0.396, "close": 0.4022, "volume": 125569.0, "close_time": 1748203199999, "quote_volume": 50228.29232, "trades": 1395, "taker_buy_base": 61598.7, "taker_buy_quote": 24649.57038 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 0.4022, "high": 0.4155, "low": 0.3988, "close": 0.4135, "volume": 688475.0, "close_time": 1748217599999, "quote_volume": 280636.63443, "trades": 4473, "taker_buy_base": 311154.5, "taker_buy_quote": 127055.98109 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.4134, "high": 0.4237, "low": 0.4111, "close": 0.4213, "volume": 521089.7, "close_time": 1748231999999, "quote_volume": 218125.67336, "trades": 3871, "taker_buy_base": 254296.6, "taker_buy_quote": 106455.77424 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 0.4214, "high": 0.4287, "low": 0.4195, "close": 0.4287, "volume": 452999.3, "close_time": 1748246399999, "quote_volume": 192283.45269, "trades": 2911, "taker_buy_base": 247392.1, "taker_buy_quote": 104893.82796 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 0.4289, "high": 0.4303, "low": 0.4212, "close": 0.423, "volume": 416405.6, "close_time": 1748260799999, "quote_volume": 177194.67071, "trades": 2780, "taker_buy_base": 194360.3, "taker_buy_quote": 82703.17705 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 0.4231, "high": 0.4238, "low": 0.41, "close": 0.4188, "volume": 555023.3, "close_time": 1748275199999, "quote_volume": 231534.2696, "trades": 4986, "taker_buy_base": 225007.5, "taker_buy_quote": 93668.6369 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 0.4192, "high": 0.4207, "low": 0.4084, "close": 0.413, "volume": 650901.3, "close_time": 1748289599999, "quote_volume": 269988.56537, "trades": 3673, "taker_buy_base": 380729.5, "taker_buy_quote": 157825.09341 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 0.4124, "high": 0.4206, "low": 0.4113, "close": 0.4162, "volume": 159287.4, "close_time": 1748303999999, "quote_volume": 66180.2414, "trades": 1821, "taker_buy_base": 87491.4, "taker_buy_quote": 36354.98807 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.4161, "high": 0.4191, "low": 0.4033, "close": 0.4157, "volume": 338918.6, "close_time": 1748318399999, "quote_volume": 139795.45806, "trades": 3051, "taker_buy_base": 190751.1, "taker_buy_quote": 78663.11521 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 0.4158, "high": 0.5152, "low": 0.413, "close": 0.4451, "volume": 7014133.2, "close_time": 1748332799999, "quote_volume": 3209688.42856, "trades": 31564, "taker_buy_base": 3289680.7, "taker_buy_quote": 1504767.63189 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 0.4458, "high": 0.4491, "low": 0.4234, "close": 0.4272, "volume": 4947092.3, "close_time": 1748347199999, "quote_volume": 2158435.16097, "trades": 21769, "taker_buy_base": 2474963.7, "taker_buy_quote": 1079432.65471 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 0.4271, "high": 0.4347, "low": 0.4209, "close": 0.4281, "volume": 1825977.6, "close_time": 1748361599999, "quote_volume": 781868.3959, "trades": 12948, "taker_buy_base": 1193311.7, "taker_buy_quote": 511166.34723 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 0.4284, "high": 0.4514, "low": 0.4242, "close": 0.4441, "volume": 2541682.3, "close_time": 1748375999999, "quote_volume": 1108661.51277, "trades": 14386, "taker_buy_base": 1498460.8, "taker_buy_quote": 653779.65282 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 0.4442, "high": 0.4596, "low": 0.4434, "close": 0.4452, "volume": 2292606.2, "close_time": 1748390399999, "quote_volume": 1032368.33267, "trades": 17667, "taker_buy_base": 1302938.2, "taker_buy_quote": 586562.88347 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.4451, "high": 0.4455, "low": 0.4334, "close": 0.4393, "volume": 1047178.4, "close_time": 1748404799999, "quote_volume": 460899.30889, "trades": 8135, "taker_buy_base": 493136.3, "taker_buy_quote": 217041.12665 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 0.4393, "high": 0.4433, "low": 0.4304, "close": 0.4357, "volume": 1760754.5, "close_time": 1748419199999, "quote_volume": 771700.35588, "trades": 8650, "taker_buy_base": 936501.2, "taker_buy_quote": 410659.61665 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 0.4358, "high": 0.4397, "low": 0.4223, "close": 0.4392, "volume": 1425024.1, "close_time": 1748433599999, "quote_volume": 614313.51431, "trades": 8232, "taker_buy_base": 727834.7, "taker_buy_quote": 313742.26745 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 0.4392, "high": 0.4533, "low": 0.4265, "close": 0.4306, "volume": 1858838.5, "close_time": 1748447999999, "quote_volume": 816832.89517, "trades": 13122, "taker_buy_base": 998718.4, "taker_buy_quote": 438787.93424 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 0.4308, "high": 0.4381, "low": 0.4127, "close": 0.415, "volume": 971798.1, "close_time": 1748462399999, "quote_volume": 414681.41184, "trades": 6552, "taker_buy_base": 434734.9, "taker_buy_quote": 185807.90274 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 0.415, "high": 0.4307, "low": 0.4114, "close": 0.4307, "volume": 461836.5, "close_time": 1748476799999, "quote_volume": 194150.0859, "trades": 4502, "taker_buy_base": 266046.6, "taker_buy_quote": 111957.28111 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.4307, "high": 0.44, "low": 0.4282, "close": 0.4321, "volume": 700933.4, "close_time": 1748491199999, "quote_volume": 303618.21839, "trades": 5010, "taker_buy_base": 367000.3, "taker_buy_quote": 158899.01119 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 0.4322, "high": 0.4338, "low": 0.4186, "close": 0.4215, "volume": 749485.0, "close_time": 1748505599999, "quote_volume": 317951.39637, "trades": 6266, "taker_buy_base": 363152.6, "taker_buy_quote": 154076.49346 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 0.4215, "high": 0.4239, "low": 0.4179, "close": 0.4197, "volume": 493038.9, "close_time": 1748519999999, "quote_volume": 207522.85678, "trades": 4329, "taker_buy_base": 249688.2, "taker_buy_quote": 105164.62671 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 0.4196, "high": 0.4204, "low": 0.4075, "close": 0.412, "volume": 929609.0, "close_time": 1748534399999, "quote_volume": 385431.10625, "trades": 5868, "taker_buy_base": 528373.2, "taker_buy_quote": 219072.33889 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 0.4118, "high": 0.4143, "low": 0.4005, "close": 0.4015, "volume": 575696.1, "close_time": 1748548799999, "quote_volume": 234467.33044, "trades": 3659, "taker_buy_base": 271575.7, "taker_buy_quote": 110995.78627 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 0.4016, "high": 0.4099, "low": 0.3967, "close": 0.3998, "volume": 568687.0, "close_time": 1748563199999, "quote_volume": 229680.95035, "trades": 4480, "taker_buy_base": 290446.6, "taker_buy_quote": 117532.56848 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.3996, "high": 0.4007, "low": 0.3773, "close": 0.3887, "volume": 1438733.5, "close_time": 1748577599999, "quote_volume": 558517.34358, "trades": 7313, "taker_buy_base": 737123.2, "taker_buy_quote": 286386.2974 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 0.3887, "high": 0.3895, "low": 0.3771, "close": 0.3808, "volume": 790923.5, "close_time": 1748591999999, "quote_volume": 303151.13389, "trades": 5255, "taker_buy_base": 415991.1, "taker_buy_quote": 159425.54764 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 0.381, "high": 0.3851, "low": 0.3753, "close": 0.384, "volume": 636930.8, "close_time": 1748606399999, "quote_volume": 241869.39101, "trades": 4212, "taker_buy_base": 269277.6, "taker_buy_quote": 102375.14612 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 0.3839, "high": 0.3877, "low": 0.3765, "close": 0.3826, "volume": 833220.6, "close_time": 1748620799999, "quote_volume": 319948.13806, "trades": 5801, "taker_buy_base": 509988.8, "taker_buy_quote": 195877.17014 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 0.3827, "high": 0.3858, "low": 0.37, "close": 0.3826, "volume": 919606.5, "close_time": 1748635199999, "quote_volume": 345451.97886, "trades": 5273, "taker_buy_base": 403948.1, "taker_buy_quote": 152007.23595 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 0.3826, "high": 0.3835, "low": 0.3545, "close": 0.357, "volume": 901453.9, "close_time": 1748649599999, "quote_volume": 328682.33983, "trades": 6847, "taker_buy_base": 349923.4, "taker_buy_quote": 127404.15881 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.3572, "high": 0.3582, "low": 0.3407, "close": 0.3467, "volume": 1415502.0, "close_time": 1748663999999, "quote_volume": 490721.23189, "trades": 10834, "taker_buy_base": 676885.5, "taker_buy_quote": 234575.88741 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 0.3466, "high": 0.3541, "low": 0.3429, "close": 0.3525, "volume": 524280.2, "close_time": 1748678399999, "quote_volume": 182908.05587, "trades": 3714, "taker_buy_base": 261413.1, "taker_buy_quote": 91144.68529 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 0.3524, "high": 0.3527, "low": 0.343, "close": 0.346, "volume": 360022.5, "close_time": 1748692799999, "quote_volume": 124863.71972, "trades": 2456, "taker_buy_base": 137992.1, "taker_buy_quote": 47942.90261 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 0.3458, "high": 0.3542, "low": 0.3453, "close": 0.3489, "volume": 737843.4, "close_time": 1748707199999, "quote_volume": 257578.21594, "trades": 3507, "taker_buy_base": 337349.0, "taker_buy_quote": 117815.83398 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 0.3488, "high": 0.3606, "low": 0.348, "close": 0.3575, "volume": 529105.5, "close_time": 1748721599999, "quote_volume": 188008.79665, "trades": 2092, "taker_buy_base": 215634.0, "taker_buy_quote": 76686.18405 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 0.3579, "high": 0.3637, "low": 0.357, "close": 0.36, "volume": 410167.5, "close_time": 1748735999999, "quote_volume": 147437.8446, "trades": 1819, "taker_buy_base": 195234.2, "taker_buy_quote": 70072.69294 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.3601, "high": 0.3626, "low": 0.3537, "close": 0.3573, "volume": 365054.5, "close_time": 1748750399999, "quote_volume": 130721.67343, "trades": 2665, "taker_buy_base": 216318.1, "taker_buy_quote": 77441.73802 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 0.3571, "high": 0.363, "low": 0.3557, "close": 0.357, "volume": 177868.0, "close_time": 1748764799999, "quote_volume": 63852.93131, "trades": 1945, "taker_buy_base": 81134.4, "taker_buy_quote": 29140.99582 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 0.3567, "high": 0.3572, "low": 0.3446, "close": 0.3516, "volume": 565392.2, "close_time": 1748779199999, "quote_volume": 198052.19717, "trades": 3044, "taker_buy_base": 300701.7, "taker_buy_quote": 105172.9569 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 0.3516, "high": 0.3574, "low": 0.3469, "close": 0.3558, "volume": 299938.6, "close_time": 1748793599999, "quote_volume": 105744.95243, "trades": 1512, "taker_buy_base": 143547.6, "taker_buy_quote": 50714.3608 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 0.3557, "high": 0.3609, "low": 0.3506, "close": 0.356, "volume": 289687.4, "close_time": 1748807999999, "quote_volume": 103200.18854, "trades": 1799, "taker_buy_base": 126933.0, "taker_buy_quote": 45300.8015 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 0.3563, "high": 0.3627, "low": 0.3551, "close": 0.361, "volume": 155888.0, "close_time": 1748822399999, "quote_volume": 56038.80745, "trades": 1351, "taker_buy_base": 66238.4, "taker_buy_quote": 23861.47519 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.3609, "high": 0.3631, "low": 0.3528, "close": 0.3537, "volume": 217526.6, "close_time": 1748836799999, "quote_volume": 77905.54972, "trades": 1754, "taker_buy_base": 76432.7, "taker_buy_quote": 27376.81555 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 0.3536, "high": 0.3568, "low": 0.3494, "close": 0.3545, "volume": 285538.2, "close_time": 1748851199999, "quote_volume": 100912.03572, "trades": 1530, "taker_buy_base": 138403.3, "taker_buy_quote": 48944.63732 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 0.3544, "high": 0.3568, "low": 0.3435, "close": 0.3482, "volume": 414786.2, "close_time": 1748865599999, "quote_volume": 143971.68363, "trades": 1658, "taker_buy_base": 219429.9, "taker_buy_quote": 76037.60268 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 0.3483, "high": 0.3557, "low": 0.3471, "close": 0.3537, "volume": 263558.0, "close_time": 1748879999999, "quote_volume": 92775.28898, "trades": 1419, "taker_buy_base": 149325.8, "taker_buy_quote": 52571.71968 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 0.3536, "high": 0.357, "low": 0.3474, "close": 0.3511, "volume": 461401.8, "close_time": 1748894399999, "quote_volume": 162812.96041, "trades": 1668, "taker_buy_base": 243702.7, "taker_buy_quote": 85917.29523 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 0.3512, "high": 0.3642, "low": 0.3512, "close": 0.3606, "volume": 279392.9, "close_time": 1748908799999, "quote_volume": 100410.28285, "trades": 1391, "taker_buy_base": 87573.4, "taker_buy_quote": 31400.90364 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.3606, "high": 0.3695, "low": 0.3595, "close": 0.3621, "volume": 272645.8, "close_time": 1748923199999, "quote_volume": 99477.67673, "trades": 1471, "taker_buy_base": 147068.3, "taker_buy_quote": 53688.72806 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 0.3621, "high": 0.3628, "low": 0.3572, "close": 0.3587, "volume": 305285.1, "close_time": 1748937599999, "quote_volume": 109729.97764, "trades": 1387, "taker_buy_base": 154931.3, "taker_buy_quote": 55596.69132 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 0.3588, "high": 0.36, "low": 0.3476, "close": 0.3529, "volume": 1156637.0, "close_time": 1748951999999, "quote_volume": 409085.06922, "trades": 3981, "taker_buy_base": 472362.0, "taker_buy_quote": 166960.99066 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 0.3532, "high": 0.3593, "low": 0.351, "close": 0.3552, "volume": 672857.8, "close_time": 1748966399999, "quote_volume": 238961.32627, "trades": 2930, "taker_buy_base": 336478.8, "taker_buy_quote": 119469.15369 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 0.3558, "high": 0.3596, "low": 0.3532, "close": 0.357, "volume": 481826.6, "close_time": 1748980799999, "quote_volume": 171820.80671, "trades": 1847, "taker_buy_base": 296380.9, "taker_buy_quote": 105700.89944 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 0.3572, "high": 0.3574, "low": 0.3454, "close": 0.3495, "volume": 314550.0, "close_time": 1748995199999, "quote_volume": 110132.90848, "trades": 1852, "taker_buy_base": 127157.9, "taker_buy_quote": 44475.89771 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.3494, "high": 0.3542, "low": 0.3464, "close": 0.3513, "volume": 287179.4, "close_time": 1749009599999, "quote_volume": 100616.39463, "trades": 1411, "taker_buy_base": 123918.3, "taker_buy_quote": 43491.10864 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 0.3513, "high": 0.3518, "low": 0.3481, "close": 0.3503, "volume": 254283.4, "close_time": 1749023999999, "quote_volume": 88918.73018, "trades": 1067, "taker_buy_base": 110313.6, "taker_buy_quote": 38589.37429 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 0.3504, "high": 0.3517, "low": 0.3432, "close": 0.3448, "volume": 501536.1, "close_time": 1749038399999, "quote_volume": 174243.18024, "trades": 2144, "taker_buy_base": 251171.1, "taker_buy_quote": 87297.28531 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 0.345, "high": 0.3472, "low": 0.336, "close": 0.3464, "volume": 535089.4, "close_time": 1749052799999, "quote_volume": 182337.82896, "trades": 2202, "taker_buy_base": 239931.6, "taker_buy_quote": 81855.65804 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 0.3466, "high": 0.3469, "low": 0.3351, "close": 0.3358, "volume": 399135.9, "close_time": 1749067199999, "quote_volume": 135942.8143, "trades": 1328, "taker_buy_base": 164223.3, "taker_buy_quote": 55979.63902 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 0.3358, "high": 0.3363, "low": 0.3286, "close": 0.3306, "volume": 350362.0, "close_time": 1749081599999, "quote_volume": 116435.74865, "trades": 1674, "taker_buy_base": 191641.2, "taker_buy_quote": 63695.58758 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.3308, "high": 0.3371, "low": 0.3302, "close": 0.3324, "volume": 177110.5, "close_time": 1749095999999, "quote_volume": 59192.58759, "trades": 1053, "taker_buy_base": 94827.1, "taker_buy_quote": 31667.64215 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 0.3325, "high": 0.3369, "low": 0.3294, "close": 0.3323, "volume": 273851.0, "close_time": 1749110399999, "quote_volume": 90995.36224, "trades": 1253, "taker_buy_base": 119514.6, "taker_buy_quote": 39760.78352 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 0.3325, "high": 0.3351, "low": 0.3291, "close": 0.3325, "volume": 143196.9, "close_time": 1749124799999, "quote_volume": 47497.78096, "trades": 902, "taker_buy_base": 53169.0, "taker_buy_quote": 17657.01919 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 0.3328, "high": 0.3397, "low": 0.3287, "close": 0.334, "volume": 484718.8, "close_time": 1749139199999, "quote_volume": 162452.16879, "trades": 2000, "taker_buy_base": 243198.0, "taker_buy_quote": 81598.23247 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 0.3342, "high": 0.3347, "low": 0.3167, "close": 0.3216, "volume": 474225.3, "close_time": 1749153599999, "quote_volume": 153901.44706, "trades": 2552, "taker_buy_base": 183362.6, "taker_buy_quote": 59505.57 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 0.3221, "high": 0.325, "low": 0.3158, "close": 0.3242, "volume": 478639.3, "close_time": 1749167999999, "quote_volume": 153189.05439, "trades": 3919, "taker_buy_base": 229706.0, "taker_buy_quote": 73503.4436 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.3238, "high": 0.3343, "low": 0.3236, "close": 0.3326, "volume": 900013.7, "close_time": 1749182399999, "quote_volume": 295908.80747, "trades": 2749, "taker_buy_base": 424172.3, "taker_buy_quote": 139421.22676 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 0.3325, "high": 0.3442, "low": 0.3308, "close": 0.3342, "volume": 1893756.3, "close_time": 1749196799999, "quote_volume": 638307.9966, "trades": 9143, "taker_buy_base": 1068893.4, "taker_buy_quote": 360002.11931 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 0.3347, "high": 0.3385, "low": 0.3343, "close": 0.3353, "volume": 338025.1, "close_time": 1749211199999, "quote_volume": 113632.40053, "trades": 1531, "taker_buy_base": 148265.1, "taker_buy_quote": 49844.43307 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 0.3352, "high": 0.3423, "low": 0.3342, "close": 0.3391, "volume": 629705.5, "close_time": 1749225599999, "quote_volume": 212948.07305, "trades": 2601, "taker_buy_base": 278545.7, "taker_buy_quote": 94194.47853 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 0.3387, "high": 0.3403, "low": 0.3314, "close": 0.3341, "volume": 358718.8, "close_time": 1749239999999, "quote_volume": 119928.14493, "trades": 1791, "taker_buy_base": 146530.8, "taker_buy_quote": 49019.38223 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 0.3339, "high": 0.3385, "low": 0.3335, "close": 0.3351, "volume": 84747.7, "close_time": 1749254399999, "quote_volume": 28446.16228, "trades": 623, "taker_buy_base": 27925.0, "taker_buy_quote": 9377.93118 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.3353, "high": 0.3401, "low": 0.3339, "close": 0.3394, "volume": 153240.5, "close_time": 1749268799999, "quote_volume": 51773.71746, "trades": 742, "taker_buy_base": 92855.9, "taker_buy_quote": 31393.63827 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 0.3397, "high": 0.3446, "low": 0.3387, "close": 0.3432, "volume": 117190.0, "close_time": 1749283199999, "quote_volume": 39946.55692, "trades": 497, "taker_buy_base": 60267.5, "taker_buy_quote": 20547.23415 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 0.3434, "high": 0.3436, "low": 0.3408, "close": 0.342, "volume": 65361.3, "close_time": 1749297599999, "quote_volume": 22369.3994, "trades": 399, "taker_buy_base": 30036.4, "taker_buy_quote": 10281.49526 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 0.3418, "high": 0.3458, "low": 0.3406, "close": 0.3419, "volume": 198211.1, "close_time": 1749311999999, "quote_volume": 68170.18075, "trades": 639, "taker_buy_base": 109532.2, "taker_buy_quote": 37684.26757 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 0.3419, "high": 0.3427, "low": 0.3377, "close": 0.3411, "volume": 144767.0, "close_time": 1749326399999, "quote_volume": 49255.92648, "trades": 528, "taker_buy_base": 41067.7, "taker_buy_quote": 13988.86724 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 0.3412, "high": 0.343, "low": 0.3407, "close": 0.3414, "volume": 63346.8, "close_time": 1749340799999, "quote_volume": 21649.95475, "trades": 382, "taker_buy_base": 39951.2, "taker_buy_quote": 13654.07117 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.3415, "high": 0.3448, "low": 0.3391, "close": 0.3394, "volume": 214266.0, "close_time": 1749355199999, "quote_volume": 73455.8784, "trades": 758, "taker_buy_base": 125847.9, "taker_buy_quote": 43186.38123 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 0.3392, "high": 0.3408, "low": 0.336, "close": 0.3365, "volume": 105778.7, "close_time": 1749369599999, "quote_volume": 35809.35694, "trades": 416, "taker_buy_base": 36062.5, "taker_buy_quote": 12219.0011 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 0.3371, "high": 0.3415, "low": 0.334, "close": 0.3408, "volume": 147646.4, "close_time": 1749383999999, "quote_volume": 49792.52955, "trades": 738, "taker_buy_base": 80175.5, "taker_buy_quote": 27060.98727 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 0.3411, "high": 0.3441, "low": 0.3399, "close": 0.3402, "volume": 217966.4, "close_time": 1749398399999, "quote_volume": 74462.61946, "trades": 819, "taker_buy_base": 97346.8, "taker_buy_quote": 33280.44285 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 0.3403, "high": 0.3435, "low": 0.3389, "close": 0.3409, "volume": 129411.7, "close_time": 1749412799999, "quote_volume": 44195.61767, "trades": 753, "taker_buy_base": 69335.9, "taker_buy_quote": 23694.16998 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 0.3409, "high": 0.3435, "low": 0.3378, "close": 0.3391, "volume": 129808.2, "close_time": 1749427199999, "quote_volume": 44245.12402, "trades": 595, "taker_buy_base": 57656.9, "taker_buy_quote": 19640.91126 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.339, "high": 0.3411, "low": 0.3365, "close": 0.3385, "volume": 57882.8, "close_time": 1749441599999, "quote_volume": 19603.07095, "trades": 767, "taker_buy_base": 22444.2, "taker_buy_quote": 7599.35203 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 0.3386, "high": 0.3391, "low": 0.3329, "close": 0.3372, "volume": 205859.0, "close_time": 1749455999999, "quote_volume": 69292.38598, "trades": 1386, "taker_buy_base": 68886.1, "taker_buy_quote": 23185.36728 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 0.3372, "high": 0.3439, "low": 0.3358, "close": 0.3422, "volume": 489783.9, "close_time": 1749470399999, "quote_volume": 167258.20883, "trades": 1759, "taker_buy_base": 193411.9, "taker_buy_quote": 66087.58933 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 0.3425, "high": 0.3446, "low": 0.339, "close": 0.3407, "volume": 152772.4, "close_time": 1749484799999, "quote_volume": 52292.76917, "trades": 1397, "taker_buy_base": 81031.4, "taker_buy_quote": 27745.00925 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 0.3409, "high": 0.345, "low": 0.3409, "close": 0.3428, "volume": 173451.7, "close_time": 1749499199999, "quote_volume": 59545.22184, "trades": 1477, "taker_buy_base": 58779.1, "taker_buy_quote": 20190.19294 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 0.3429, "high": 0.3535, "low": 0.3424, "close": 0.3514, "volume": 461135.8, "close_time": 1749513599999, "quote_volume": 161144.03455, "trades": 2282, "taker_buy_base": 228676.2, "taker_buy_quote": 79887.15148 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.3513, "high": 0.3544, "low": 0.3495, "close": 0.3504, "volume": 259655.6, "close_time": 1749527999999, "quote_volume": 91477.93048, "trades": 1270, "taker_buy_base": 73614.3, "taker_buy_quote": 25858.58594 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 0.3504, "high": 0.3515, "low": 0.346, "close": 0.3506, "volume": 278186.2, "close_time": 1749542399999, "quote_volume": 97036.95382, "trades": 1503, "taker_buy_base": 149684.5, "taker_buy_quote": 52210.86668 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 0.3507, "high": 0.3586, "low": 0.3476, "close": 0.3574, "volume": 381409.3, "close_time": 1749556799999, "quote_volume": 134271.88952, "trades": 2018, "taker_buy_base": 200067.4, "taker_buy_quote": 70399.9795 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 0.3577, "high": 0.3591, "low": 0.3469, "close": 0.3531, "volume": 649527.4, "close_time": 1749571199999, "quote_volume": 230168.08572, "trades": 3218, "taker_buy_base": 244825.7, "taker_buy_quote": 86783.79075 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 0.3532, "high": 0.3585, "low": 0.35, "close": 0.3552, "volume": 389198.2, "close_time": 1749585599999, "quote_volume": 137838.12751, "trades": 1968, "taker_buy_base": 162812.1, "taker_buy_quote": 57707.39992 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 0.3553, "high": 0.3604, "low": 0.3538, "close": 0.3588, "volume": 326565.7, "close_time": 1749599999999, "quote_volume": 116808.48069, "trades": 2169, "taker_buy_base": 131047.9, "taker_buy_quote": 46867.2343 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.3588, "high": 0.3604, "low": 0.3522, "close": 0.3552, "volume": 353561.2, "close_time": 1749614399999, "quote_volume": 125792.03167, "trades": 2555, "taker_buy_base": 132611.5, "taker_buy_quote": 47149.94166 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 0.3551, "high": 0.3583, "low": 0.3533, "close": 0.3536, "volume": 359153.3, "close_time": 1749628799999, "quote_volume": 127754.98904, "trades": 1975, "taker_buy_base": 213937.5, "taker_buy_quote": 76155.13982 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 0.3536, "high": 0.3555, "low": 0.3453, "close": 0.3471, "volume": 329290.2, "close_time": 1749643199999, "quote_volume": 115229.38607, "trades": 2451, "taker_buy_base": 116567.2, "taker_buy_quote": 40755.27772 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 0.3475, "high": 0.3574, "low": 0.3452, "close": 0.3559, "volume": 395983.1, "close_time": 1749657599999, "quote_volume": 139271.80147, "trades": 2471, "taker_buy_base": 168188.9, "taker_buy_quote": 59067.92012 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 0.356, "high": 0.3568, "low": 0.3488, "close": 0.3497, "volume": 327539.3, "close_time": 1749671999999, "quote_volume": 115598.59329, "trades": 2667, "taker_buy_base": 114790.3, "taker_buy_quote": 40568.87542 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 0.3497, "high": 0.3521, "low": 0.3355, "close": 0.3379, "volume": 370144.4, "close_time": 1749686399999, "quote_volume": 126068.91498, "trades": 3529, "taker_buy_base": 137913.6, "taker_buy_quote": 47231.57478 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.3378, "high": 0.3391, "low": 0.3285, "close": 0.3295, "volume": 559850.0, "close_time": 1749700799999, "quote_volume": 186667.1895, "trades": 3642, "taker_buy_base": 281810.9, "taker_buy_quote": 93889.15951 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 0.3291, "high": 0.3313, "low": 0.3259, "close": 0.3271, "volume": 248723.1, "close_time": 1749715199999, "quote_volume": 81874.8797, "trades": 2243, "taker_buy_base": 129083.8, "taker_buy_quote": 42502.75706 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 0.3267, "high": 0.328, "low": 0.3148, "close": 0.3166, "volume": 1333889.6, "close_time": 1749729599999, "quote_volume": 427659.50923, "trades": 5232, "taker_buy_base": 606704.7, "taker_buy_quote": 194399.83167 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 0.3164, "high": 0.3248, "low": 0.3153, "close": 0.3175, "volume": 632673.0, "close_time": 1749743999999, "quote_volume": 202930.29022, "trades": 3042, "taker_buy_base": 306680.8, "taker_buy_quote": 98494.27727 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 0.3174, "high": 0.3226, "low": 0.3, "close": 0.3025, "volume": 1302269.2, "close_time": 1749758399999, "quote_volume": 402756.26205, "trades": 4750, "taker_buy_base": 411788.7, "taker_buy_quote": 127444.87993 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 0.3022, "high": 0.3053, "low": 0.2987, "close": 0.3027, "volume": 835118.0, "close_time": 1749772799999, "quote_volume": 252194.56031, "trades": 4205, "taker_buy_base": 353187.2, "taker_buy_quote": 106778.73824 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.3027, "high": 0.3027, "low": 0.2877, "close": 0.2935, "volume": 1003697.0, "close_time": 1749787199999, "quote_volume": 294919.72882, "trades": 8224, "taker_buy_base": 427209.5, "taker_buy_quote": 125502.60441 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 0.2935, "high": 0.2974, "low": 0.2844, "close": 0.2941, "volume": 1026705.9, "close_time": 1749801599999, "quote_volume": 298969.53875, "trades": 4908, "taker_buy_base": 493294.9, "taker_buy_quote": 143817.39574 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 0.2942, "high": 0.2979, "low": 0.2909, "close": 0.2976, "volume": 342415.9, "close_time": 1749815999999, "quote_volume": 101002.27746, "trades": 2863, "taker_buy_base": 171850.7, "taker_buy_quote": 50715.24599 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 0.2977, "high": 0.2987, "low": 0.2914, "close": 0.2957, "volume": 635493.1, "close_time": 1749830399999, "quote_volume": 187427.67369, "trades": 4452, "taker_buy_base": 321709.4, "taker_buy_quote": 94838.50261 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 0.2958, "high": 0.2991, "low": 0.2871, "close": 0.2897, "volume": 596916.4, "close_time": 1749844799999, "quote_volume": 174583.451, "trades": 4184, "taker_buy_base": 231885.3, "taker_buy_quote": 67922.43673 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 0.2901, "high": 0.297, "low": 0.2891, "close": 0.2967, "volume": 314309.3, "close_time": 1749859199999, "quote_volume": 92275.37199, "trades": 2663, "taker_buy_base": 173976.3, "taker_buy_quote": 51043.88156 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.2967, "high": 0.298, "low": 0.2924, "close": 0.2944, "volume": 466226.6, "close_time": 1749873599999, "quote_volume": 137472.02582, "trades": 2754, "taker_buy_base": 200506.4, "taker_buy_quote": 59159.24618 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 0.2944, "high": 0.2988, "low": 0.2937, "close": 0.2967, "volume": 223881.0, "close_time": 1749887999999, "quote_volume": 66423.81537, "trades": 1574, "taker_buy_base": 95992.5, "taker_buy_quote": 28490.49763 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 0.2966, "high": 0.3005, "low": 0.2947, "close": 0.2999, "volume": 130943.5, "close_time": 1749902399999, "quote_volume": 38973.51817, "trades": 1160, "taker_buy_base": 73845.0, "taker_buy_quote": 22018.4216 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 0.3001, "high": 0.3019, "low": 0.2936, "close": 0.295, "volume": 202041.4, "close_time": 1749916799999, "quote_volume": 60148.38388, "trades": 1693, "taker_buy_base": 84975.7, "taker_buy_quote": 25231.16338 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 0.295, "high": 0.2957, "low": 0.2884, "close": 0.2884, "volume": 426584.5, "close_time": 1749931199999, "quote_volume": 124535.89242, "trades": 2818, "taker_buy_base": 154261.5, "taker_buy_quote": 45006.77102 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 0.2883, "high": 0.2953, "low": 0.2846, "close": 0.2941, "volume": 220534.1, "close_time": 1749945599999, "quote_volume": 63989.68773, "trades": 2655, "taker_buy_base": 95534.6, "taker_buy_quote": 27807.064 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.2942, "high": 0.297, "low": 0.2939, "close": 0.2941, "volume": 103345.4, "close_time": 1749959999999, "quote_volume": 30545.86572, "trades": 1137, "taker_buy_base": 54516.7, "taker_buy_quote": 16118.74735 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 0.2942, "high": 0.2965, "low": 0.2904, "close": 0.2919, "volume": 170660.2, "close_time": 1749974399999, "quote_volume": 50137.79636, "trades": 1189, "taker_buy_base": 65120.6, "taker_buy_quote": 19140.91554 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 0.2921, "high": 0.297, "low": 0.2916, "close": 0.2959, "volume": 91524.0, "close_time": 1749988799999, "quote_volume": 26909.65008, "trades": 1073, "taker_buy_base": 44204.0, "taker_buy_quote": 12980.31765 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 0.2961, "high": 0.3006, "low": 0.293, "close": 0.2968, "volume": 483479.3, "close_time": 1750003199999, "quote_volume": 143916.81945, "trades": 2631, "taker_buy_base": 287525.1, "taker_buy_quote": 85623.26168 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 0.297, "high": 0.298, "low": 0.293, "close": 0.2958, "volume": 263791.4, "close_time": 1750017599999, "quote_volume": 77969.76763, "trades": 1681, "taker_buy_base": 75070.5, "taker_buy_quote": 22189.10924 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 0.2957, "high": 0.2969, "low": 0.2908, "close": 0.2955, "volume": 317361.5, "close_time": 1750031999999, "quote_volume": 93226.897, "trades": 2183, "taker_buy_base": 134653.0, "taker_buy_quote": 39568.60632 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.2954, "high": 0.2992, "low": 0.2914, "close": 0.2965, "volume": 149333.0, "close_time": 1750046399999, "quote_volume": 44150.54477, "trades": 1314, "taker_buy_base": 76637.9, "taker_buy_quote": 22682.59488 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 0.2962, "high": 0.3038, "low": 0.2962, "close": 0.3038, "volume": 151977.0, "close_time": 1750060799999, "quote_volume": 45760.42468, "trades": 888, "taker_buy_base": 74676.2, "taker_buy_quote": 22474.99651 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 0.304, "high": 0.3088, "low": 0.3022, "close": 0.3056, "volume": 219805.8, "close_time": 1750075199999, "quote_volume": 67227.15752, "trades": 1365, "taker_buy_base": 111506.4, "taker_buy_quote": 34091.33313 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 0.3058, "high": 0.3094, "low": 0.3035, "close": 0.3062, "volume": 134681.0, "close_time": 1750089599999, "quote_volume": 41247.47125, "trades": 892, "taker_buy_base": 58116.8, "taker_buy_quote": 17825.00211 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 0.3063, "high": 0.3093, "low": 0.306, "close": 0.3064, "volume": 81886.1, "close_time": 1750103999999, "quote_volume": 25169.22101, "trades": 783, "taker_buy_base": 30779.4, "taker_buy_quote": 9464.67885 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 0.3062, "high": 0.3074, "low": 0.2906, "close": 0.291, "volume": 594768.8, "close_time": 1750118399999, "quote_volume": 176782.45219, "trades": 2678, "taker_buy_base": 292966.4, "taker_buy_quote": 87026.54601 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.2912, "high": 0.302, "low": 0.2844, "close": 0.298, "volume": 985593.4, "close_time": 1750132799999, "quote_volume": 291543.06427, "trades": 4557, "taker_buy_base": 517627.8, "taker_buy_quote": 153171.61705 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 0.2982, "high": 0.2983, "low": 0.2926, "close": 0.2944, "volume": 284571.3, "close_time": 1750147199999, "quote_volume": 83944.17773, "trades": 1176, "taker_buy_base": 142633.5, "taker_buy_quote": 42045.92753 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 0.2942, "high": 0.2943, "low": 0.2741, "close": 0.2766, "volume": 2469068.6, "close_time": 1750161599999, "quote_volume": 694499.76503, "trades": 7185, "taker_buy_base": 1200851.9, "taker_buy_quote": 338177.73396 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 0.2764, "high": 0.2789, "low": 0.271, "close": 0.2722, "volume": 946371.7, "close_time": 1750175999999, "quote_volume": 261165.60032, "trades": 4009, "taker_buy_base": 419908.9, "taker_buy_quote": 115776.88548 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 0.2721, "high": 0.2755, "low": 0.2586, "close": 0.273, "volume": 2927651.3, "close_time": 1750190399999, "quote_volume": 780334.45986, "trades": 9012, "taker_buy_base": 1451039.7, "taker_buy_quote": 387316.72871 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 0.2729, "high": 0.2733, "low": 0.2644, "close": 0.2671, "volume": 428809.7, "close_time": 1750204799999, "quote_volume": 115586.87586, "trades": 2035, "taker_buy_base": 190848.3, "taker_buy_quote": 51454.01902 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.267, "high": 0.2695, "low": 0.2647, "close": 0.2648, "volume": 244526.0, "close_time": 1750219199999, "quote_volume": 65242.16642, "trades": 1302, "taker_buy_base": 123634.0, "taker_buy_quote": 32976.66179 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 0.2648, "high": 0.2689, "low": 0.2648, "close": 0.2671, "volume": 291054.4, "close_time": 1750233599999, "quote_volume": 77624.56878, "trades": 1542, "taker_buy_base": 168870.1, "taker_buy_quote": 45048.00651 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 0.267, "high": 0.2682, "low": 0.2574, "close": 0.2604, "volume": 318390.5, "close_time": 1750247999999, "quote_volume": 83243.71655, "trades": 1923, "taker_buy_base": 120419.6, "taker_buy_quote": 31487.6584 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 0.2604, "high": 0.2643, "low": 0.2545, "close": 0.2602, "volume": 564226.8, "close_time": 1750262399999, "quote_volume": 146403.68178, "trades": 3273, "taker_buy_base": 246487.8, "taker_buy_quote": 64017.51533 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 0.2603, "high": 0.264, "low": 0.2579, "close": 0.2618, "volume": 312687.6, "close_time": 1750276799999, "quote_volume": 81703.66879, "trades": 2439, "taker_buy_base": 178821.2, "taker_buy_quote": 46708.18277 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 0.2617, "high": 0.2708, "low": 0.2609, "close": 0.2708, "volume": 327741.7, "close_time": 1750291199999, "quote_volume": 87596.53782, "trades": 1635, "taker_buy_base": 137352.2, "taker_buy_quote": 36693.545 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.2708, "high": 0.2782, "low": 0.2673, "close": 0.2759, "volume": 1147232.9, "close_time": 1750305599999, "quote_volume": 314238.88273, "trades": 4202, "taker_buy_base": 725203.6, "taker_buy_quote": 198726.65936 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 0.2759, "high": 0.2849, "low": 0.2757, "close": 0.2835, "volume": 1828248.4, "close_time": 1750319999999, "quote_volume": 513361.69058, "trades": 9996, "taker_buy_base": 872833.2, "taker_buy_quote": 244812.88041 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 0.2835, "high": 0.2842, "low": 0.2788, "close": 0.2818, "volume": 1137292.5, "close_time": 1750334399999, "quote_volume": 319994.80685, "trades": 4109, "taker_buy_base": 529330.5, "taker_buy_quote": 148966.51258 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 0.2816, "high": 0.2867, "low": 0.2718, "close": 0.2721, "volume": 1329777.0, "close_time": 1750348799999, "quote_volume": 373271.29062, "trades": 4799, "taker_buy_base": 637162.5, "taker_buy_quote": 179226.70778 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 0.2721, "high": 0.2788, "low": 0.2707, "close": 0.275, "volume": 530760.0, "close_time": 1750363199999, "quote_volume": 145661.87538, "trades": 2140, "taker_buy_base": 282898.7, "taker_buy_quote": 77629.77309 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 0.2751, "high": 0.2821, "low": 0.2739, "close": 0.2819, "volume": 465346.9, "close_time": 1750377599999, "quote_volume": 128615.05762, "trades": 1741, "taker_buy_base": 212661.4, "taker_buy_quote": 58760.09668 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.2815, "high": 0.2818, "low": 0.276, "close": 0.2772, "volume": 331509.6, "close_time": 1750391999999, "quote_volume": 92473.21667, "trades": 1428, "taker_buy_base": 149471.0, "taker_buy_quote": 41699.66305 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 0.2772, "high": 0.2835, "low": 0.2746, "close": 0.2832, "volume": 218635.5, "close_time": 1750406399999, "quote_volume": 61266.60167, "trades": 1112, "taker_buy_base": 77502.8, "taker_buy_quote": 21701.64809 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 0.2836, "high": 0.2878, "low": 0.2827, "close": 0.2856, "volume": 656499.6, "close_time": 1750420799999, "quote_volume": 186792.31764, "trades": 3055, "taker_buy_base": 314774.0, "taker_buy_quote": 89537.42343 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 0.2855, "high": 0.2935, "low": 0.2796, "close": 0.2809, "volume": 1082500.5, "close_time": 1750435199999, "quote_volume": 311866.51346, "trades": 5481, "taker_buy_base": 495151.6, "taker_buy_quote": 142440.87694 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 0.2806, "high": 0.2807, "low": 0.2661, "close": 0.2687, "volume": 2367950.4, "close_time": 1750449599999, "quote_volume": 640712.27425, "trades": 8173, "taker_buy_base": 1124551.2, "taker_buy_quote": 304304.76313 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 0.2687, "high": 0.2722, "low": 0.2629, "close": 0.2653, "volume": 328168.3, "close_time": 1750463999999, "quote_volume": 87596.08078, "trades": 1937, "taker_buy_base": 157087.5, "taker_buy_quote": 41857.21032 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.2653, "high": 0.2717, "low": 0.2648, "close": 0.2705, "volume": 611071.3, "close_time": 1750478399999, "quote_volume": 164429.11687, "trades": 2150, "taker_buy_base": 390766.2, "taker_buy_quote": 105059.47376 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 0.2705, "high": 0.2734, "low": 0.2646, "close": 0.268, "volume": 704230.6, "close_time": 1750492799999, "quote_volume": 189643.42281, "trades": 2307, "taker_buy_base": 314027.9, "taker_buy_quote": 84473.99834 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 0.2682, "high": 0.2697, "low": 0.2651, "close": 0.2653, "volume": 189768.2, "close_time": 1750507199999, "quote_volume": 50640.70804, "trades": 1274, "taker_buy_base": 100574.7, "taker_buy_quote": 26859.42693 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 0.2653, "high": 0.2668, "low": 0.2564, "close": 0.2605, "volume": 628873.3, "close_time": 1750521599999, "quote_volume": 164217.30386, "trades": 3599, "taker_buy_base": 289476.8, "taker_buy_quote": 75714.63157 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 0.2602, "high": 0.2616, "low": 0.2514, "close": 0.253, "volume": 484279.0, "close_time": 1750535999999, "quote_volume": 123746.55764, "trades": 2988, "taker_buy_base": 229520.0, "taker_buy_quote": 58617.55438 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 0.253, "high": 0.2557, "low": 0.2462, "close": 0.2543, "volume": 521863.0, "close_time": 1750550399999, "quote_volume": 131061.38102, "trades": 3905, "taker_buy_base": 302734.2, "taker_buy_quote": 76062.7436 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.2543, "high": 0.257, "low": 0.2449, "close": 0.2462, "volume": 424145.7, "close_time": 1750564799999, "quote_volume": 106728.04752, "trades": 2674, "taker_buy_base": 200769.2, "taker_buy_quote": 50467.08123 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 0.2465, "high": 0.2501, "low": 0.2443, "close": 0.2453, "volume": 231432.3, "close_time": 1750579199999, "quote_volume": 57208.03633, "trades": 1215, "taker_buy_base": 108148.1, "taker_buy_quote": 26749.73924 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 0.245, "high": 0.2516, "low": 0.2428, "close": 0.2464, "volume": 472121.7, "close_time": 1750593599999, "quote_volume": 116449.5835, "trades": 2149, "taker_buy_base": 262267.8, "taker_buy_quote": 64659.42032 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 0.2465, "high": 0.2497, "low": 0.2342, "close": 0.2368, "volume": 1132677.3, "close_time": 1750607999999, "quote_volume": 271991.32287, "trades": 5138, "taker_buy_base": 540324.7, "taker_buy_quote": 129921.32192 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 0.2369, "high": 0.2426, "low": 0.2359, "close": 0.2382, "volume": 278145.8, "close_time": 1750622399999, "quote_volume": 66508.3797, "trades": 1717, "taker_buy_base": 142133.3, "taker_buy_quote": 33977.8555 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 0.2385, "high": 0.2514, "low": 0.2314, "close": 0.2513, "volume": 2147584.5, "close_time": 1750636799999, "quote_volume": 521911.06457, "trades": 6510, "taker_buy_base": 1067105.2, "taker_buy_quote": 259724.14858 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.2512, "high": 0.254, "low": 0.2487, "close": 0.2531, "volume": 235134.2, "close_time": 1750651199999, "quote_volume": 59120.93219, "trades": 1699, "taker_buy_base": 115210.2, "taker_buy_quote": 28960.27969 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 0.2528, "high": 0.2594, "low": 0.2524, "close": 0.2568, "volume": 188497.3, "close_time": 1750665599999, "quote_volume": 48211.52476, "trades": 1479, "taker_buy_base": 92485.0, "taker_buy_quote": 23643.48365 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 0.2571, "high": 0.2599, "low": 0.2555, "close": 0.2597, "volume": 147476.8, "close_time": 1750679999999, "quote_volume": 37950.72802, "trades": 987, "taker_buy_base": 68462.3, "taker_buy_quote": 17630.7432 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 0.2597, "high": 0.2667, "low": 0.2579, "close": 0.2593, "volume": 467908.2, "close_time": 1750694399999, "quote_volume": 122049.99183, "trades": 2445, "taker_buy_base": 241057.5, "taker_buy_quote": 62803.72717 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 0.2592, "high": 0.2678, "low": 0.2519, "close": 0.2675, "volume": 1321476.4, "close_time": 1750708799999, "quote_volume": 340986.47712, "trades": 4727, "taker_buy_base": 649351.6, "taker_buy_quote": 167562.8309 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 0.2675, "high": 0.2771, "low": 0.267, "close": 0.2757, "volume": 703144.1, "close_time": 1750723199999, "quote_volume": 190908.95328, "trades": 2593, "taker_buy_base": 299972.3, "taker_buy_quote": 81601.55168 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.276, "high": 0.2807, "low": 0.2745, "close": 0.2766, "volume": 406951.2, "close_time": 1750737599999, "quote_volume": 112910.48297, "trades": 1911, "taker_buy_base": 255535.4, "taker_buy_quote": 70927.071 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 0.2762, "high": 0.285, "low": 0.2757, "close": 0.2792, "volume": 574921.5, "close_time": 1750751999999, "quote_volume": 161608.91915, "trades": 1827, "taker_buy_base": 258090.6, "taker_buy_quote": 72506.11855 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 0.2792, "high": 0.2826, "low": 0.2775, "close": 0.2777, "volume": 278281.2, "close_time": 1750766399999, "quote_volume": 77821.72435, "trades": 1377, "taker_buy_base": 164376.5, "taker_buy_quote": 45988.59726 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 0.2781, "high": 0.2804, "low": 0.2734, "close": 0.2751, "volume": 425975.7, "close_time": 1750780799999, "quote_volume": 117887.72945, "trades": 1997, "taker_buy_base": 217937.9, "taker_buy_quote": 60391.41899 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 0.2751, "high": 0.2809, "low": 0.2721, "close": 0.2739, "volume": 210070.7, "close_time": 1750795199999, "quote_volume": 58076.12101, "trades": 1153, "taker_buy_base": 123056.6, "taker_buy_quote": 34057.73258 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 0.2735, "high": 0.2784, "low": 0.2726, "close": 0.2777, "volume": 68429.8, "close_time": 1750809599999, "quote_volume": 18877.81453, "trades": 527, "taker_buy_base": 35083.7, "taker_buy_quote": 9671.71545 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.2777, "high": 0.2777, "low": 0.2722, "close": 0.2751, "volume": 266201.3, "close_time": 1750823999999, "quote_volume": 73171.8151, "trades": 1165, "taker_buy_base": 122700.6, "taker_buy_quote": 33767.16741 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 0.2751, "high": 0.2772, "low": 0.2716, "close": 0.2764, "volume": 428088.0, "close_time": 1750838399999, "quote_volume": 117449.10787, "trades": 1529, "taker_buy_base": 281580.0, "taker_buy_quote": 77255.69907 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 0.2764, "high": 0.2765, "low": 0.2714, "close": 0.2751, "volume": 167314.2, "close_time": 1750852799999, "quote_volume": 45745.72014, "trades": 1153, "taker_buy_base": 73905.7, "taker_buy_quote": 20203.89949 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 0.2749, "high": 0.2805, "low": 0.2723, "close": 0.2724, "volume": 549530.7, "close_time": 1750867199999, "quote_volume": 151932.91839, "trades": 3292, "taker_buy_base": 253838.4, "taker_buy_quote": 70250.36784 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 0.2724, "high": 0.2753, "low": 0.2708, "close": 0.2719, "volume": 239776.2, "close_time": 1750881599999, "quote_volume": 65286.39453, "trades": 2011, "taker_buy_base": 142602.9, "taker_buy_quote": 38825.23146 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 0.2719, "high": 0.2751, "low": 0.2692, "close": 0.2712, "volume": 176714.9, "close_time": 1750895999999, "quote_volume": 48042.22317, "trades": 1857, "taker_buy_base": 90278.0, "taker_buy_quote": 24566.01541 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.2713, "high": 0.2773, "low": 0.2698, "close": 0.2733, "volume": 110631.3, "close_time": 1750910399999, "quote_volume": 30199.33941, "trades": 959, "taker_buy_base": 65532.1, "taker_buy_quote": 17888.83904 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 0.2735, "high": 0.2772, "low": 0.2703, "close": 0.2745, "volume": 182378.0, "close_time": 1750924799999, "quote_volume": 49781.45683, "trades": 837, "taker_buy_base": 77904.4, "taker_buy_quote": 21273.26923 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 0.2745, "high": 0.2752, "low": 0.2701, "close": 0.2709, "volume": 306606.8, "close_time": 1750939199999, "quote_volume": 83453.89125, "trades": 1770, "taker_buy_base": 126902.8, "taker_buy_quote": 34530.89893 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 0.2708, "high": 0.2709, "low": 0.2622, "close": 0.265, "volume": 306866.2, "close_time": 1750953599999, "quote_volume": 81649.92721, "trades": 2122, "taker_buy_base": 126899.5, "taker_buy_quote": 33818.48461 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 0.2645, "high": 0.2655, "low": 0.2611, "close": 0.2646, "volume": 173400.9, "close_time": 1750967999999, "quote_volume": 45544.96581, "trades": 1017, "taker_buy_base": 58671.4, "taker_buy_quote": 15424.16019 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 0.2645, "high": 0.268, "low": 0.2616, "close": 0.262, "volume": 292756.8, "close_time": 1750982399999, "quote_volume": 77181.33069, "trades": 1459, "taker_buy_base": 131130.1, "taker_buy_quote": 34603.87314 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.2626, "high": 0.2741, "low": 0.2607, "close": 0.272, "volume": 510431.0, "close_time": 1750996799999, "quote_volume": 137063.085, "trades": 2267, "taker_buy_base": 274743.0, "taker_buy_quote": 73737.76601 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 0.2717, "high": 0.275, "low": 0.2677, "close": 0.2682, "volume": 441194.8, "close_time": 1751011199999, "quote_volume": 119682.48947, "trades": 2183, "taker_buy_base": 215497.2, "taker_buy_quote": 58542.46203 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 0.2685, "high": 0.2738, "low": 0.2679, "close": 0.2689, "volume": 554973.1, "close_time": 1751025599999, "quote_volume": 150073.34961, "trades": 1836, "taker_buy_base": 253101.4, "taker_buy_quote": 68477.15132 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 0.2689, "high": 0.2734, "low": 0.2661, "close": 0.273, "volume": 365744.2, "close_time": 1751039999999, "quote_volume": 98926.46356, "trades": 2288, "taker_buy_base": 216825.6, "taker_buy_quote": 58681.86997 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 0.2732, "high": 0.2761, "low": 0.2665, "close": 0.2676, "volume": 309125.9, "close_time": 1751054399999, "quote_volume": 83864.24016, "trades": 1682, "taker_buy_base": 152550.3, "taker_buy_quote": 41367.65854 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 0.2675, "high": 0.2765, "low": 0.2666, "close": 0.276, "volume": 318870.1, "close_time": 1751068799999, "quote_volume": 86764.69145, "trades": 1661, "taker_buy_base": 175660.3, "taker_buy_quote": 47767.57966 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.2761, "high": 0.2761, "low": 0.2699, "close": 0.2705, "volume": 259312.7, "close_time": 1751083199999, "quote_volume": 70798.80663, "trades": 1219, "taker_buy_base": 115676.5, "taker_buy_quote": 31579.1908 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 0.2705, "high": 0.2737, "low": 0.2694, "close": 0.2732, "volume": 213966.2, "close_time": 1751097599999, "quote_volume": 58196.39492, "trades": 990, "taker_buy_base": 115203.7, "taker_buy_quote": 31324.34523 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 0.2732, "high": 0.2756, "low": 0.2718, "close": 0.2751, "volume": 150802.4, "close_time": 1751111999999, "quote_volume": 41344.27515, "trades": 506, "taker_buy_base": 87679.0, "taker_buy_quote": 24041.27035 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 0.2752, "high": 0.2817, "low": 0.2739, "close": 0.2816, "volume": 415406.0, "close_time": 1751126399999, "quote_volume": 115095.54738, "trades": 1651, "taker_buy_base": 235753.9, "taker_buy_quote": 65322.50612 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 0.2815, "high": 0.2844, "low": 0.2793, "close": 0.2813, "volume": 261344.1, "close_time": 1751140799999, "quote_volume": 73610.01998, "trades": 1219, "taker_buy_base": 131496.5, "taker_buy_quote": 37054.00646 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 0.2812, "high": 0.2956, "low": 0.281, "close": 0.2905, "volume": 746366.6, "close_time": 1751155199999, "quote_volume": 215977.34631, "trades": 2428, "taker_buy_base": 448033.3, "taker_buy_quote": 129551.89944 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.2904, "high": 0.2905, "low": 0.2831, "close": 0.2835, "volume": 357442.7, "close_time": 1751169599999, "quote_volume": 102220.59564, "trades": 1575, "taker_buy_base": 133194.7, "taker_buy_quote": 38074.14714 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 0.2835, "high": 0.2897, "low": 0.2831, "close": 0.2895, "volume": 220805.1, "close_time": 1751183999999, "quote_volume": 63125.21273, "trades": 960, "taker_buy_base": 94307.8, "taker_buy_quote": 26989.42842 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 0.2897, "high": 0.2921, "low": 0.2882, "close": 0.2902, "volume": 356584.8, "close_time": 1751198399999, "quote_volume": 103559.8141, "trades": 1016, "taker_buy_base": 174742.8, "taker_buy_quote": 50752.60655 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 0.2899, "high": 0.2944, "low": 0.2872, "close": 0.2888, "volume": 327126.7, "close_time": 1751212799999, "quote_volume": 94998.96066, "trades": 1586, "taker_buy_base": 136826.6, "taker_buy_quote": 39794.05256 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 0.289, "high": 0.2928, "low": 0.2875, "close": 0.2928, "volume": 139131.1, "close_time": 1751227199999, "quote_volume": 40165.63832, "trades": 610, "taker_buy_base": 78219.3, "taker_buy_quote": 22586.09398 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 0.2929, "high": 0.3088, "low": 0.2906, "close": 0.3074, "volume": 612118.8, "close_time": 1751241599999, "quote_volume": 183829.44507, "trades": 2332, "taker_buy_base": 318519.5, "taker_buy_quote": 95683.49829 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.3076, "high": 0.3077, "low": 0.2999, "close": 0.3009, "volume": 361256.2, "close_time": 1751255999999, "quote_volume": 109399.27319, "trades": 1485, "taker_buy_base": 175357.9, "taker_buy_quote": 53005.79286 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 0.3008, "high": 0.3049, "low": 0.2992, "close": 0.3049, "volume": 269043.4, "close_time": 1751270399999, "quote_volume": 81299.52951, "trades": 1246, "taker_buy_base": 140131.6, "taker_buy_quote": 42333.2313 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 0.3044, "high": 0.3087, "low": 0.3003, "close": 0.306, "volume": 694687.9, "close_time": 1751284799999, "quote_volume": 211947.85321, "trades": 3208, "taker_buy_base": 338172.8, "taker_buy_quote": 103118.52012 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 0.3058, "high": 0.3088, "low": 0.2996, "close": 0.3036, "volume": 577112.2, "close_time": 1751299199999, "quote_volume": 175058.07708, "trades": 2959, "taker_buy_base": 297463.3, "taker_buy_quote": 90333.09183 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 0.304, "high": 0.3139, "low": 0.301, "close": 0.3098, "volume": 2177637.5, "close_time": 1751313599999, "quote_volume": 672017.41147, "trades": 7709, "taker_buy_base": 1045351.0, "taker_buy_quote": 323179.61357 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 0.3097, "high": 0.3173, "low": 0.3039, "close": 0.307, "volume": 1233533.2, "close_time": 1751327999999, "quote_volume": 383334.1441, "trades": 4257, "taker_buy_base": 578743.2, "taker_buy_quote": 180066.06522 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.3071, "high": 0.3082, "low": 0.3023, "close": 0.3072, "volume": 537188.9, "close_time": 1751342399999, "quote_volume": 164093.87082, "trades": 1940, "taker_buy_base": 269230.8, "taker_buy_quote": 82210.50894 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 0.3071, "high": 0.3071, "low": 0.2939, "close": 0.299, "volume": 452092.1, "close_time": 1751356799999, "quote_volume": 135116.49438, "trades": 2056, "taker_buy_base": 187137.5, "taker_buy_quote": 55866.39557 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 0.2983, "high": 0.3007, "low": 0.2921, "close": 0.2931, "volume": 178665.7, "close_time": 1751371199999, "quote_volume": 52836.40943, "trades": 1054, "taker_buy_base": 75342.7, "taker_buy_quote": 22334.26834 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 0.2935, "high": 0.3, "low": 0.2914, "close": 0.2937, "volume": 859388.1, "close_time": 1751385599999, "quote_volume": 253567.12139, "trades": 2824, "taker_buy_base": 436158.6, "taker_buy_quote": 128623.92733 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 0.2938, "high": 0.2955, "low": 0.2847, "close": 0.286, "volume": 276210.2, "close_time": 1751399999999, "quote_volume": 79764.68469, "trades": 1648, "taker_buy_base": 105443.3, "taker_buy_quote": 30460.09387 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 0.2857, "high": 0.2896, "low": 0.2852, "close": 0.2877, "volume": 179659.6, "close_time": 1751414399999, "quote_volume": 51633.37686, "trades": 986, "taker_buy_base": 91196.8, "taker_buy_quote": 26196.50461 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.2874, "high": 0.2906, "low": 0.2836, "close": 0.2881, "volume": 183861.7, "close_time": 1751428799999, "quote_volume": 52929.46597, "trades": 1048, "taker_buy_base": 104954.6, "taker_buy_quote": 30272.02877 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 0.288, "high": 0.294, "low": 0.2866, "close": 0.2917, "volume": 175478.4, "close_time": 1751443199999, "quote_volume": 50956.64313, "trades": 877, "taker_buy_base": 78387.5, "taker_buy_quote": 22801.54668 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 0.2917, "high": 0.2971, "low": 0.2914, "close": 0.2942, "volume": 212264.9, "close_time": 1751457599999, "quote_volume": 62602.36684, "trades": 846, "taker_buy_base": 92542.1, "taker_buy_quote": 27252.41008 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 0.2942, "high": 0.3011, "low": 0.2931, "close": 0.3011, "volume": 213685.5, "close_time": 1751471999999, "quote_volume": 63240.47631, "trades": 1022, "taker_buy_base": 134192.7, "taker_buy_quote": 39678.44898 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 0.3011, "high": 0.3149, "low": 0.3009, "close": 0.3126, "volume": 716317.6, "close_time": 1751486399999, "quote_volume": 222109.11807, "trades": 2741, "taker_buy_base": 366515.9, "taker_buy_quote": 113733.37202 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 0.3125, "high": 0.3167, "low": 0.3081, "close": 0.3083, "volume": 323960.0, "close_time": 1751500799999, "quote_volume": 101223.18411, "trades": 1344, "taker_buy_base": 124345.7, "taker_buy_quote": 38882.86042 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.3086, "high": 0.3138, "low": 0.3086, "close": 0.3096, "volume": 465731.5, "close_time": 1751515199999, "quote_volume": 145116.21791, "trades": 2160, "taker_buy_base": 252320.2, "taker_buy_quote": 78692.75816 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 0.3095, "high": 0.315, "low": 0.3071, "close": 0.3094, "volume": 768794.0, "close_time": 1751529599999, "quote_volume": 238406.154, "trades": 2509, "taker_buy_base": 279983.2, "taker_buy_quote": 86968.47446 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 0.3092, "high": 0.3111, "low": 0.3033, "close": 0.3035, "volume": 567680.8, "close_time": 1751543999999, "quote_volume": 174936.13296, "trades": 2863, "taker_buy_base": 242810.6, "taker_buy_quote": 74910.67768 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 0.3034, "high": 0.3071, "low": 0.2931, "close": 0.2937, "volume": 733436.9, "close_time": 1751558399999, "quote_volume": 220300.31399, "trades": 3277, "taker_buy_base": 269602.8, "taker_buy_quote": 81181.40203 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 0.2937, "high": 0.297, "low": 0.2923, "close": 0.2967, "volume": 274062.2, "close_time": 1751572799999, "quote_volume": 80789.14101, "trades": 1437, "taker_buy_base": 179103.4, "taker_buy_quote": 52833.19057 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 0.2964, "high": 0.299, "low": 0.2947, "close": 0.2963, "volume": 173040.2, "close_time": 1751587199999, "quote_volume": 51411.45928, "trades": 897, "taker_buy_base": 105039.3, "taker_buy_quote": 31218.34857 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.2964, "high": 0.2979, "low": 0.2901, "close": 0.2928, "volume": 455952.5, "close_time": 1751601599999, "quote_volume": 133808.16795, "trades": 1974, "taker_buy_base": 259538.4, "taker_buy_quote": 76171.70466 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 0.2929, "high": 0.2948, "low": 0.282, "close": 0.2823, "volume": 227474.5, "close_time": 1751615999999, "quote_volume": 65553.33659, "trades": 1146, "taker_buy_base": 80151.4, "taker_buy_quote": 23217.00524 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 0.2821, "high": 0.2849, "low": 0.2801, "close": 0.2823, "volume": 269914.2, "close_time": 1751630399999, "quote_volume": 76313.57678, "trades": 1340, "taker_buy_base": 152403.8, "taker_buy_quote": 43116.68766 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 0.2821, "high": 0.2837, "low": 0.2736, "close": 0.274, "volume": 571020.7, "close_time": 1751644799999, "quote_volume": 158757.52677, "trades": 2495, "taker_buy_base": 344166.7, "taker_buy_quote": 95654.31062 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 0.2742, "high": 0.2748, "low": 0.2678, "close": 0.2683, "volume": 551087.7, "close_time": 1751659199999, "quote_volume": 149215.65818, "trades": 2251, "taker_buy_base": 267549.4, "taker_buy_quote": 72476.33766 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 0.268, "high": 0.272, "low": 0.2679, "close": 0.271, "volume": 119411.7, "close_time": 1751673599999, "quote_volume": 32265.18579, "trades": 732, "taker_buy_base": 59942.4, "taker_buy_quote": 16195.88863 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.271, "high": 0.2802, "low": 0.2709, "close": 0.2786, "volume": 372399.4, "close_time": 1751687999999, "quote_volume": 103175.27808, "trades": 1682, "taker_buy_base": 216518.6, "taker_buy_quote": 59996.17798 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 0.2787, "high": 0.3055, "low": 0.2783, "close": 0.2893, "volume": 6022411.5, "close_time": 1751702399999, "quote_volume": 1756702.81466, "trades": 20760, "taker_buy_base": 3099389.5, "taker_buy_quote": 904843.7183 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 0.2896, "high": 0.2984, "low": 0.2836, "close": 0.291, "volume": 1888189.9, "close_time": 1751716799999, "quote_volume": 550050.95395, "trades": 6909, "taker_buy_base": 940346.1, "taker_buy_quote": 274372.65252 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 0.2909, "high": 0.2977, "low": 0.288, "close": 0.2912, "volume": 1018113.1, "close_time": 1751731199999, "quote_volume": 298318.44754, "trades": 4781, "taker_buy_base": 495102.9, "taker_buy_quote": 145284.01962 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 0.2911, "high": 0.2962, "low": 0.2809, "close": 0.286, "volume": 1424916.9, "close_time": 1751745599999, "quote_volume": 410878.05127, "trades": 5796, "taker_buy_base": 700884.0, "taker_buy_quote": 202087.19878 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 0.2861, "high": 0.298, "low": 0.2854, "close": 0.2879, "volume": 2104916.1, "close_time": 1751759999999, "quote_volume": 613529.35713, "trades": 7201, "taker_buy_base": 1097383.6, "taker_buy_quote": 320192.21242 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.2879, "high": 0.2904, "low": 0.2823, "close": 0.2838, "volume": 550613.1, "close_time": 1751774399999, "quote_volume": 157328.42361, "trades": 2036, "taker_buy_base": 245873.4, "taker_buy_quote": 70274.61312 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 0.2837, "high": 0.2862, "low": 0.2812, "close": 0.2825, "volume": 326956.5, "close_time": 1751788799999, "quote_volume": 92588.72541, "trades": 1292, "taker_buy_base": 168596.1, "taker_buy_quote": 47777.90034 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 0.2824, "high": 0.2854, "low": 0.281, "close": 0.2852, "volume": 172989.8, "close_time": 1751803199999, "quote_volume": 48976.8095, "trades": 1040, "taker_buy_base": 82995.9, "taker_buy_quote": 23507.99996 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 0.285, "high": 0.2932, "low": 0.2828, "close": 0.2932, "volume": 1096494.2, "close_time": 1751817599999, "quote_volume": 315224.79566, "trades": 4258, "taker_buy_base": 550528.7, "taker_buy_quote": 158475.60643 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 0.293, "high": 0.2947, "low": 0.2876, "close": 0.2904, "volume": 349339.3, "close_time": 1751831999999, "quote_volume": 101634.86132, "trades": 1904, "taker_buy_base": 128018.9, "taker_buy_quote": 37286.02505 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 0.2903, "high": 0.2953, "low": 0.2887, "close": 0.2906, "volume": 322918.2, "close_time": 1751846399999, "quote_volume": 94588.66919, "trades": 1774, "taker_buy_base": 172762.6, "taker_buy_quote": 50644.38634 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.2907, "high": 0.2979, "low": 0.2892, "close": 0.2957, "volume": 301770.2, "close_time": 1751860799999, "quote_volume": 88785.18596, "trades": 2558, "taker_buy_base": 143768.3, "taker_buy_quote": 42366.03222 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 0.2957, "high": 0.3482, "low": 0.2949, "close": 0.3103, "volume": 11323970.0, "close_time": 1751875199999, "quote_volume": 3661772.9028, "trades": 51037, "taker_buy_base": 5311177.9, "taker_buy_quote": 1718513.28642 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 0.3103, "high": 0.32, "low": 0.285, "close": 0.2865, "volume": 6946638.7, "close_time": 1751889599999, "quote_volume": 2104730.00809, "trades": 33808, "taker_buy_base": 3200265.1, "taker_buy_quote": 965810.57978 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 0.2863, "high": 0.2873, "low": 0.278, "close": 0.2813, "volume": 2060324.8, "close_time": 1751903999999, "quote_volume": 582638.98059, "trades": 11609, "taker_buy_base": 1104941.9, "taker_buy_quote": 312430.61907 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 0.2812, "high": 0.2885, "low": 0.2792, "close": 0.2859, "volume": 671495.3, "close_time": 1751918399999, "quote_volume": 190213.77445, "trades": 4867, "taker_buy_base": 379986.3, "taker_buy_quote": 107710.28576 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 0.286, "high": 0.2861, "low": 0.2793, "close": 0.2813, "volume": 380835.2, "close_time": 1751932799999, "quote_volume": 107197.83427, "trades": 3160, "taker_buy_base": 179685.1, "taker_buy_quote": 50605.13363 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.2814, "high": 0.2832, "low": 0.2741, "close": 0.2785, "volume": 837914.6, "close_time": 1751947199999, "quote_volume": 233332.12528, "trades": 3788, "taker_buy_base": 394479.0, "taker_buy_quote": 109888.89019 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 0.2783, "high": 0.282, "low": 0.2767, "close": 0.2795, "volume": 574842.5, "close_time": 1751961599999, "quote_volume": 160363.42237, "trades": 2246, "taker_buy_base": 276904.8, "taker_buy_quote": 77321.04116 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 0.2792, "high": 0.2796, "low": 0.2723, "close": 0.2774, "volume": 674325.8, "close_time": 1751975999999, "quote_volume": 185743.63188, "trades": 2483, "taker_buy_base": 345546.0, "taker_buy_quote": 95142.6654 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 0.2775, "high": 0.2803, "low": 0.2646, "close": 0.2664, "volume": 1288861.7, "close_time": 1751990399999, "quote_volume": 352208.77075, "trades": 3688, "taker_buy_base": 553728.5, "taker_buy_quote": 151269.64401 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 0.2664, "high": 0.2768, "low": 0.2637, "close": 0.273, "volume": 1459758.5, "close_time": 1752004799999, "quote_volume": 396716.46797, "trades": 3667, "taker_buy_base": 861166.2, "taker_buy_quote": 234402.28527 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 0.2732, "high": 0.274, "low": 0.2702, "close": 0.2724, "volume": 323664.1, "close_time": 1752019199999, "quote_volume": 87991.47858, "trades": 969, "taker_buy_base": 145828.6, "taker_buy_quote": 39622.1342 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.2724, "high": 0.2741, "low": 0.2665, "close": 0.2683, "volume": 158706.8, "close_time": 1752033599999, "quote_volume": 42851.6238, "trades": 700, "taker_buy_base": 84670.7, "taker_buy_quote": 22856.08338 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 0.268, "high": 0.2873, "low": 0.2679, "close": 0.2829, "volume": 2062751.9, "close_time": 1752047999999, "quote_volume": 573283.22483, "trades": 4624, "taker_buy_base": 1227589.2, "taker_buy_quote": 340317.40149 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 0.2831, "high": 0.2877, "low": 0.2789, "close": 0.2818, "volume": 1121453.2, "close_time": 1752062399999, "quote_volume": 316415.66809, "trades": 3345, "taker_buy_base": 472969.5, "taker_buy_quote": 133519.72181 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 0.2818, "high": 0.2842, "low": 0.276, "close": 0.2784, "volume": 557990.5, "close_time": 1752076799999, "quote_volume": 156340.91509, "trades": 2357, "taker_buy_base": 215425.3, "taker_buy_quote": 60319.96235 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 0.2785, "high": 0.2869, "low": 0.2782, "close": 0.2868, "volume": 636803.2, "close_time": 1752091199999, "quote_volume": 180385.76703, "trades": 2377, "taker_buy_base": 365536.6, "taker_buy_quote": 103625.44966 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 0.2869, "high": 0.2918, "low": 0.284, "close": 0.2881, "volume": 627568.4, "close_time": 1752105599999, "quote_volume": 180894.12904, "trades": 2628, "taker_buy_base": 274241.4, "taker_buy_quote": 79142.36495 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.2882, "high": 0.2981, "low": 0.2846, "close": 0.2931, "volume": 701606.9, "close_time": 1752119999999, "quote_volume": 204745.39305, "trades": 3339, "taker_buy_base": 358181.3, "taker_buy_quote": 104402.81084 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 0.2933, "high": 0.3035, "low": 0.2895, "close": 0.2935, "volume": 2417609.0, "close_time": 1752134399999, "quote_volume": 715357.6852, "trades": 9311, "taker_buy_base": 1192185.3, "taker_buy_quote": 352692.00011 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 0.2934, "high": 0.3011, "low": 0.2912, "close": 0.3011, "volume": 1024668.7, "close_time": 1752148799999, "quote_volume": 303775.15889, "trades": 4387, "taker_buy_base": 519143.3, "taker_buy_quote": 154036.56144 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 0.3012, "high": 0.3232, "low": 0.3007, "close": 0.32, "volume": 3691873.4, "close_time": 1752163199999, "quote_volume": 1157684.45518, "trades": 9750, "taker_buy_base": 1737314.5, "taker_buy_quote": 544754.32502 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 0.32, "high": 0.3275, "low": 0.3135, "close": 0.3211, "volume": 2041151.3, "close_time": 1752177599999, "quote_volume": 654703.44627, "trades": 6322, "taker_buy_base": 1010598.0, "taker_buy_quote": 324278.72518 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 0.3208, "high": 0.3339, "low": 0.3195, "close": 0.3327, "volume": 1032811.6, "close_time": 1752191999999, "quote_volume": 338035.78588, "trades": 4354, "taker_buy_base": 456751.5, "taker_buy_quote": 149814.39672 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.3325, "high": 0.3365, "low": 0.3244, "close": 0.3338, "volume": 1138921.2, "close_time": 1752206399999, "quote_volume": 376420.04706, "trades": 5082, "taker_buy_base": 561187.1, "taker_buy_quote": 185574.81768 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 0.3339, "high": 0.3404, "low": 0.3235, "close": 0.3289, "volume": 2059090.1, "close_time": 1752220799999, "quote_volume": 683622.51611, "trades": 8418, "taker_buy_base": 912485.3, "taker_buy_quote": 302921.62981 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 0.3294, "high": 0.3547, "low": 0.3292, "close": 0.3461, "volume": 2606485.7, "close_time": 1752235199999, "quote_volume": 904316.63051, "trades": 13178, "taker_buy_base": 1402888.1, "taker_buy_quote": 486755.63961 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 0.3461, "high": 0.3492, "low": 0.3343, "close": 0.3356, "volume": 2060025.6, "close_time": 1752249599999, "quote_volume": 706499.91784, "trades": 9170, "taker_buy_base": 926732.0, "taker_buy_quote": 317876.51059 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 0.336, "high": 0.349, "low": 0.3353, "close": 0.3473, "volume": 601832.2, "close_time": 1752263999999, "quote_volume": 206757.93929, "trades": 4212, "taker_buy_base": 312624.5, "taker_buy_quote": 107381.27899 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 0.3473, "high": 0.3473, "low": 0.3273, "close": 0.3356, "volume": 884640.4, "close_time": 1752278399999, "quote_volume": 295389.22309, "trades": 4692, "taker_buy_base": 329114.2, "taker_buy_quote": 109973.74736 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.3356, "high": 0.3374, "low": 0.3267, "close": 0.3356, "volume": 605543.9, "close_time": 1752292799999, "quote_volume": 201612.14454, "trades": 3105, "taker_buy_base": 335803.7, "taker_buy_quote": 111993.10159 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 0.3356, "high": 0.3379, "low": 0.3251, "close": 0.334, "volume": 696657.5, "close_time": 1752307199999, "quote_volume": 232158.21805, "trades": 3973, "taker_buy_base": 285048.8, "taker_buy_quote": 94962.99987 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 0.334, "high": 0.3371, "low": 0.3277, "close": 0.3304, "volume": 633660.8, "close_time": 1752321599999, "quote_volume": 209950.73854, "trades": 3510, "taker_buy_base": 260914.1, "taker_buy_quote": 86465.04293 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 0.3302, "high": 0.3329, "low": 0.3204, "close": 0.3237, "volume": 1000976.9, "close_time": 1752335999999, "quote_volume": 326721.80053, "trades": 6809, "taker_buy_base": 485612.8, "taker_buy_quote": 158687.60092 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 0.3238, "high": 0.3356, "low": 0.3229, "close": 0.3351, "volume": 244718.9, "close_time": 1752350399999, "quote_volume": 81052.42574, "trades": 1911, "taker_buy_base": 135798.4, "taker_buy_quote": 44949.83368 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 0.3352, "high": 0.3375, "low": 0.3308, "close": 0.3329, "volume": 250499.6, "close_time": 1752364799999, "quote_volume": 83775.4983, "trades": 1285, "taker_buy_base": 115833.5, "taker_buy_quote": 38722.65134 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.3336, "high": 0.3518, "low": 0.3317, "close": 0.3508, "volume": 1410184.4, "close_time": 1752379199999, "quote_volume": 484781.59802, "trades": 6065, "taker_buy_base": 862732.5, "taker_buy_quote": 296441.76355 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 0.3508, "high": 0.3592, "low": 0.3426, "close": 0.3426, "volume": 2218296.2, "close_time": 1752393599999, "quote_volume": 776215.28228, "trades": 12144, "taker_buy_base": 1136142.5, "taker_buy_quote": 397056.16851 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 0.3427, "high": 0.3463, "low": 0.3386, "close": 0.3442, "volume": 672522.0, "close_time": 1752407999999, "quote_volume": 229837.38513, "trades": 2918, "taker_buy_base": 280614.3, "taker_buy_quote": 95967.00397 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 0.3442, "high": 0.3526, "low": 0.3427, "close": 0.3481, "volume": 384490.0, "close_time": 1752422399999, "quote_volume": 133706.19139, "trades": 3254, "taker_buy_base": 178691.9, "taker_buy_quote": 62170.45222 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 0.3484, "high": 0.3509, "low": 0.3433, "close": 0.3466, "volume": 247685.8, "close_time": 1752436799999, "quote_volume": 86032.28952, "trades": 2714, "taker_buy_base": 102649.6, "taker_buy_quote": 35698.8664 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 0.347, "high": 0.3495, "low": 0.3333, "close": 0.3392, "volume": 1242330.6, "close_time": 1752451199999, "quote_volume": 422350.07392, "trades": 4764, "taker_buy_base": 603118.4, "taker_buy_quote": 204754.18758 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.3392, "high": 0.3563, "low": 0.3381, "close": 0.3522, "volume": 505202.2, "close_time": 1752465599999, "quote_volume": 173987.87738, "trades": 3580, "taker_buy_base": 249719.7, "taker_buy_quote": 86079.62442 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 0.3521, "high": 0.3615, "low": 0.3497, "close": 0.3534, "volume": 1169794.0, "close_time": 1752479999999, "quote_volume": 415314.09567, "trades": 6677, "taker_buy_base": 565208.5, "taker_buy_quote": 200765.32171 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 0.3533, "high": 0.3535, "low": 0.3467, "close": 0.351, "volume": 372686.6, "close_time": 1752494399999, "quote_volume": 130566.92968, "trades": 3873, "taker_buy_base": 157556.7, "taker_buy_quote": 55215.64062 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 0.3509, "high": 0.3532, "low": 0.3408, "close": 0.3437, "volume": 838637.9, "close_time": 1752508799999, "quote_volume": 291255.4507, "trades": 6799, "taker_buy_base": 294286.2, "taker_buy_quote": 102056.02968 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 0.3435, "high": 0.3468, "low": 0.3284, "close": 0.3309, "volume": 700957.6, "close_time": 1752523199999, "quote_volume": 236126.39419, "trades": 4370, "taker_buy_base": 285433.4, "taker_buy_quote": 96011.97053 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 0.3311, "high": 0.3349, "low": 0.3255, "close": 0.3319, "volume": 240647.2, "close_time": 1752537599999, "quote_volume": 79658.28702, "trades": 2268, "taker_buy_base": 130984.5, "taker_buy_quote": 43358.32108 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.332, "high": 0.3354, "low": 0.3204, "close": 0.324, "volume": 735432.3, "close_time": 1752551999999, "quote_volume": 239896.51346, "trades": 4313, "taker_buy_base": 350484.0, "taker_buy_quote": 114378.81748 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 0.3239, "high": 0.3322, "low": 0.3208, "close": 0.3294, "volume": 418812.1, "close_time": 1752566399999, "quote_volume": 137920.71334, "trades": 1917, "taker_buy_base": 201024.7, "taker_buy_quote": 66143.66353 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 0.3285, "high": 0.3319, "low": 0.3254, "close": 0.3289, "volume": 222765.3, "close_time": 1752580799999, "quote_volume": 73328.37255, "trades": 1692, "taker_buy_base": 92250.4, "taker_buy_quote": 30364.0193 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 0.3288, "high": 0.3398, "low": 0.3249, "close": 0.3388, "volume": 537899.8, "close_time": 1752595199999, "quote_volume": 178474.15605, "trades": 4858, "taker_buy_base": 242399.8, "taker_buy_quote": 80313.83792 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 0.3388, "high": 0.3472, "low": 0.3375, "close": 0.3412, "volume": 725154.2, "close_time": 1752609599999, "quote_volume": 249027.23914, "trades": 5000, "taker_buy_base": 304599.1, "taker_buy_quote": 104609.39485 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 0.3415, "high": 0.3486, "low": 0.3403, "close": 0.3473, "volume": 262986.0, "close_time": 1752623999999, "quote_volume": 90639.47952, "trades": 2366, "taker_buy_base": 132691.2, "taker_buy_quote": 45699.17559 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.3473, "high": 0.3548, "low": 0.3441, "close": 0.3453, "volume": 410581.6, "close_time": 1752638399999, "quote_volume": 143365.15412, "trades": 3160, "taker_buy_base": 135885.4, "taker_buy_quote": 47372.52846 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 0.3455, "high": 0.3512, "low": 0.3424, "close": 0.3498, "volume": 200357.8, "close_time": 1752652799999, "quote_volume": 69343.53948, "trades": 1999, "taker_buy_base": 84227.8, "taker_buy_quote": 29179.5095 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 0.3501, "high": 0.3505, "low": 0.3445, "close": 0.3464, "volume": 284330.3, "close_time": 1752667199999, "quote_volume": 98927.3609, "trades": 2021, "taker_buy_base": 122086.3, "taker_buy_quote": 42523.622 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 0.3467, "high": 0.352, "low": 0.3377, "close": 0.3411, "volume": 826375.8, "close_time": 1752681599999, "quote_volume": 284445.51954, "trades": 5917, "taker_buy_base": 410595.5, "taker_buy_quote": 141336.76654 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 0.3415, "high": 0.3512, "low": 0.3398, "close": 0.346, "volume": 333175.6, "close_time": 1752695999999, "quote_volume": 115285.78929, "trades": 2466, "taker_buy_base": 187483.3, "taker_buy_quote": 64884.05603 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 0.3461, "high": 0.3544, "low": 0.3437, "close": 0.3468, "volume": 444965.7, "close_time": 1752710399999, "quote_volume": 155645.73739, "trades": 2930, "taker_buy_base": 209496.4, "taker_buy_quote": 73353.6304 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.3469, "high": 0.3526, "low": 0.3372, "close": 0.34, "volume": 302709.4, "close_time": 1752724799999, "quote_volume": 103696.56229, "trades": 2657, "taker_buy_base": 153545.7, "taker_buy_quote": 52613.29582 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 0.3397, "high": 0.3524, "low": 0.3382, "close": 0.3509, "volume": 440140.5, "close_time": 1752739199999, "quote_volume": 151803.95055, "trades": 2582, "taker_buy_base": 264468.0, "taker_buy_quote": 91258.43178 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 0.3509, "high": 0.3547, "low": 0.349, "close": 0.3496, "volume": 505669.4, "close_time": 1752753599999, "quote_volume": 177991.0775, "trades": 2760, "taker_buy_base": 223219.8, "taker_buy_quote": 78595.31349 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 0.3499, "high": 0.3546, "low": 0.3419, "close": 0.3512, "volume": 669267.2, "close_time": 1752767999999, "quote_volume": 233888.26361, "trades": 4838, "taker_buy_base": 379597.0, "taker_buy_quote": 132884.87685 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 0.3507, "high": 0.3519, "low": 0.3386, "close": 0.3417, "volume": 636281.5, "close_time": 1752782399999, "quote_volume": 220299.26873, "trades": 4472, "taker_buy_base": 308141.7, "taker_buy_quote": 106751.85121 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 0.3418, "high": 0.3549, "low": 0.3365, "close": 0.3497, "volume": 575939.1, "close_time": 1752796799999, "quote_volume": 201591.90413, "trades": 3700, "taker_buy_base": 292324.4, "taker_buy_quote": 102313.33066 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.3498, "high": 0.364, "low": 0.3472, "close": 0.364, "volume": 414562.5, "close_time": 1752811199999, "quote_volume": 147730.62462, "trades": 2945, "taker_buy_base": 231069.0, "taker_buy_quote": 82517.70006 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 0.3638, "high": 0.3724, "low": 0.3604, "close": 0.361, "volume": 699555.6, "close_time": 1752825599999, "quote_volume": 256370.84158, "trades": 4627, "taker_buy_base": 383160.9, "taker_buy_quote": 140353.6135 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 0.361, "high": 0.3645, "low": 0.3537, "close": 0.3564, "volume": 679401.5, "close_time": 1752839999999, "quote_volume": 244790.21228, "trades": 3985, "taker_buy_base": 381533.7, "taker_buy_quote": 137671.59669 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 0.3565, "high": 0.3688, "low": 0.3488, "close": 0.3537, "volume": 863087.0, "close_time": 1752854399999, "quote_volume": 309277.61192, "trades": 5376, "taker_buy_base": 455084.5, "taker_buy_quote": 162914.15245 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 0.3539, "high": 0.3572, "low": 0.3448, "close": 0.3476, "volume": 444020.3, "close_time": 1752868799999, "quote_volume": 156054.82211, "trades": 3203, "taker_buy_base": 168082.1, "taker_buy_quote": 59183.57067 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 0.3476, "high": 0.3489, "low": 0.3345, "close": 0.3461, "volume": 567586.0, "close_time": 1752883199999, "quote_volume": 194304.45869, "trades": 3158, "taker_buy_base": 254471.0, "taker_buy_quote": 87255.03698 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.3461, "high": 0.355, "low": 0.3381, "close": 0.354, "volume": 714924.3, "close_time": 1752897599999, "quote_volume": 247510.85703, "trades": 2085, "taker_buy_base": 354061.4, "taker_buy_quote": 123121.77729 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 0.3539, "high": 0.3559, "low": 0.3435, "close": 0.3447, "volume": 505385.9, "close_time": 1752911999999, "quote_volume": 175665.72852, "trades": 1808, "taker_buy_base": 199691.2, "taker_buy_quote": 69420.50641 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 0.3447, "high": 0.3454, "low": 0.3359, "close": 0.3361, "volume": 258163.5, "close_time": 1752926399999, "quote_volume": 87938.37049, "trades": 1516, "taker_buy_base": 116909.2, "taker_buy_quote": 39813.94899 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 0.3363, "high": 0.3385, "low": 0.3301, "close": 0.3341, "volume": 588293.6, "close_time": 1752940799999, "quote_volume": 196477.74758, "trades": 2611, "taker_buy_base": 267615.0, "taker_buy_quote": 89365.92378 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 0.3339, "high": 0.3462, "low": 0.3324, "close": 0.3446, "volume": 184723.5, "close_time": 1752955199999, "quote_volume": 62595.80015, "trades": 1229, "taker_buy_base": 94243.4, "taker_buy_quote": 31850.15466 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 0.3447, "high": 0.3489, "low": 0.3406, "close": 0.3471, "volume": 227933.2, "close_time": 1752969599999, "quote_volume": 78749.82227, "trades": 1803, "taker_buy_base": 117094.4, "taker_buy_quote": 40467.16287 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.3473, "high": 0.3538, "low": 0.3447, "close": 0.3524, "volume": 783486.5, "close_time": 1752983999999, "quote_volume": 274866.71222, "trades": 3105, "taker_buy_base": 380582.2, "taker_buy_quote": 133533.80513 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 0.3527, "high": 0.3562, "low": 0.3494, "close": 0.3539, "volume": 121168.9, "close_time": 1752998399999, "quote_volume": 42756.03013, "trades": 864, "taker_buy_base": 53539.4, "taker_buy_quote": 18898.5004 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 0.3543, "high": 0.3693, "low": 0.3539, "close": 0.3677, "volume": 870535.4, "close_time": 1753012799999, "quote_volume": 315624.76645, "trades": 3605, "taker_buy_base": 526889.2, "taker_buy_quote": 190842.47356 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 0.3678, "high": 0.3693, "low": 0.359, "close": 0.3674, "volume": 604786.5, "close_time": 1753027199999, "quote_volume": 220611.89414, "trades": 3321, "taker_buy_base": 282274.5, "taker_buy_quote": 102979.41861 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 0.3674, "high": 0.3709, "low": 0.3616, "close": 0.3663, "volume": 532796.5, "close_time": 1753041599999, "quote_volume": 195440.38751, "trades": 2927, "taker_buy_base": 276972.3, "taker_buy_quote": 101489.40707 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 0.3664, "high": 0.3683, "low": 0.3541, "close": 0.3631, "volume": 678363.2, "close_time": 1753055999999, "quote_volume": 246451.07428, "trades": 4149, "taker_buy_base": 307297.4, "taker_buy_quote": 111661.00655 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.3628, "high": 0.3723, "low": 0.3555, "close": 0.3706, "volume": 538340.5, "close_time": 1753070399999, "quote_volume": 195517.64267, "trades": 3942, "taker_buy_base": 235170.4, "taker_buy_quote": 85481.43092 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 0.3704, "high": 0.3734, "low": 0.3646, "close": 0.3696, "volume": 344743.5, "close_time": 1753084799999, "quote_volume": 127587.79622, "trades": 1631, "taker_buy_base": 166852.8, "taker_buy_quote": 61761.66186 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 0.3698, "high": 0.3726, "low": 0.3608, "close": 0.3656, "volume": 455263.6, "close_time": 1753099199999, "quote_volume": 166917.12639, "trades": 1875, "taker_buy_base": 179888.3, "taker_buy_quote": 65916.74946 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 0.3656, "high": 0.3744, "low": 0.3587, "close": 0.3684, "volume": 775845.3, "close_time": 1753113599999, "quote_volume": 283944.12057, "trades": 3446, "taker_buy_base": 417984.2, "taker_buy_quote": 153303.2397 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 0.3685, "high": 0.3724, "low": 0.3587, "close": 0.3633, "volume": 1467711.6, "close_time": 1753127999999, "quote_volume": 534960.4805, "trades": 4737, "taker_buy_base": 746029.2, "taker_buy_quote": 272177.68432 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 0.3629, "high": 0.374, "low": 0.3618, "close": 0.3738, "volume": 280120.9, "close_time": 1753142399999, "quote_volume": 103386.16794, "trades": 1993, "taker_buy_base": 152363.3, "taker_buy_quote": 56300.58093 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.3736, "high": 0.3782, "low": 0.3583, "close": 0.3694, "volume": 1844105.5, "close_time": 1753156799999, "quote_volume": 683858.14466, "trades": 6126, "taker_buy_base": 1078788.8, "taker_buy_quote": 400627.18871 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 0.369, "high": 0.3702, "low": 0.3492, "close": 0.3538, "volume": 2428638.3, "close_time": 1753171199999, "quote_volume": 871412.00773, "trades": 8025, "taker_buy_base": 1166185.9, "taker_buy_quote": 417942.18587 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 0.3537, "high": 0.3688, "low": 0.3437, "close": 0.3659, "volume": 2490568.9, "close_time": 1753185599999, "quote_volume": 892180.88839, "trades": 8494, "taker_buy_base": 1323926.0, "taker_buy_quote": 474706.23883 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 0.3657, "high": 0.3689, "low": 0.3544, "close": 0.3594, "volume": 1295225.7, "close_time": 1753199999999, "quote_volume": 470559.98986, "trades": 6099, "taker_buy_base": 479904.8, "taker_buy_quote": 174036.32744 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 0.359, "high": 0.3683, "low": 0.3549, "close": 0.3592, "volume": 431241.5, "close_time": 1753214399999, "quote_volume": 155961.19977, "trades": 3970, "taker_buy_base": 207865.4, "taker_buy_quote": 75181.80073 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 0.3591, "high": 0.377, "low": 0.3576, "close": 0.3746, "volume": 345704.1, "close_time": 1753228799999, "quote_volume": 127641.18901, "trades": 2394, "taker_buy_base": 177948.7, "taker_buy_quote": 65768.51897 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.3747, "high": 0.3793, "low": 0.3681, "close": 0.376, "volume": 655456.1, "close_time": 1753243199999, "quote_volume": 245758.55685, "trades": 3632, "taker_buy_base": 355330.0, "taker_buy_quote": 133191.09086 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 0.3763, "high": 0.3807, "low": 0.369, "close": 0.3709, "volume": 808689.5, "close_time": 1753257599999, "quote_volume": 303616.35958, "trades": 3140, "taker_buy_base": 349884.7, "taker_buy_quote": 131387.05718 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 0.3706, "high": 0.3763, "low": 0.3633, "close": 0.3706, "volume": 446964.0, "close_time": 1753271999999, "quote_volume": 164431.15954, "trades": 2433, "taker_buy_base": 180906.7, "taker_buy_quote": 66601.35152 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 0.3704, "high": 0.3771, "low": 0.358, "close": 0.3731, "volume": 2134202.5, "close_time": 1753286399999, "quote_volume": 781664.03213, "trades": 12392, "taker_buy_base": 1062933.0, "taker_buy_quote": 389510.36803 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 0.3724, "high": 0.3726, "low": 0.3477, "close": 0.3579, "volume": 1317846.1, "close_time": 1753300799999, "quote_volume": 469563.71651, "trades": 6429, "taker_buy_base": 520571.4, "taker_buy_quote": 185749.38838 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 0.3584, "high": 0.3607, "low": 0.3401, "close": 0.3467, "volume": 845707.0, "close_time": 1753315199999, "quote_volume": 295545.32115, "trades": 6121, "taker_buy_base": 396585.6, "taker_buy_quote": 138548.96257 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.3469, "high": 0.3611, "low": 0.346, "close": 0.353, "volume": 521006.3, "close_time": 1753329599999, "quote_volume": 184881.90157, "trades": 5392, "taker_buy_base": 298891.3, "taker_buy_quote": 106043.29701 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 0.3531, "high": 0.3567, "low": 0.3198, "close": 0.3316, "volume": 2282441.8, "close_time": 1753343999999, "quote_volume": 762511.04261, "trades": 13496, "taker_buy_base": 1181521.4, "taker_buy_quote": 395526.85656 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 0.3315, "high": 0.343, "low": 0.331, "close": 0.3402, "volume": 819423.9, "close_time": 1753358399999, "quote_volume": 277052.93504, "trades": 5231, "taker_buy_base": 450917.0, "taker_buy_quote": 152400.47117 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 0.3401, "high": 0.3502, "low": 0.3337, "close": 0.3444, "volume": 541532.7, "close_time": 1753372799999, "quote_volume": 184648.45804, "trades": 5881, "taker_buy_base": 227779.4, "taker_buy_quote": 77622.15971 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 0.3447, "high": 0.354, "low": 0.3393, "close": 0.3493, "volume": 364144.1, "close_time": 1753387199999, "quote_volume": 126464.32193, "trades": 4106, "taker_buy_base": 176204.8, "taker_buy_quote": 61153.48151 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 0.3492, "high": 0.3561, "low": 0.3455, "close": 0.3473, "volume": 701044.8, "close_time": 1753401599999, "quote_volume": 245938.68251, "trades": 4334, "taker_buy_base": 348761.8, "taker_buy_quote": 122395.74374 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.3473, "high": 0.3535, "low": 0.338, "close": 0.3421, "volume": 577307.7, "close_time": 1753415999999, "quote_volume": 199425.27292, "trades": 4056, "taker_buy_base": 299521.1, "taker_buy_quote": 103429.33431 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 0.3416, "high": 0.351, "low": 0.337, "close": 0.3473, "volume": 802068.5, "close_time": 1753430399999, "quote_volume": 276131.06189, "trades": 4238, "taker_buy_base": 408439.1, "taker_buy_quote": 140569.13919 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 0.347, "high": 0.3534, "low": 0.3453, "close": 0.3515, "volume": 440418.2, "close_time": 1753444799999, "quote_volume": 154118.31721, "trades": 1929, "taker_buy_base": 161518.0, "taker_buy_quote": 56511.99192 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 0.3513, "high": 0.3557, "low": 0.3382, "close": 0.3426, "volume": 555783.8, "close_time": 1753459199999, "quote_volume": 192865.71965, "trades": 3383, "taker_buy_base": 243642.3, "taker_buy_quote": 84524.2064 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 0.3421, "high": 0.3475, "low": 0.3395, "close": 0.3451, "volume": 184035.1, "close_time": 1753473599999, "quote_volume": 63370.75395, "trades": 2110, "taker_buy_base": 88454.4, "taker_buy_quote": 30449.33974 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 0.3451, "high": 0.3604, "low": 0.3451, "close": 0.3587, "volume": 407194.9, "close_time": 1753487999999, "quote_volume": 145209.51584, "trades": 1842, "taker_buy_base": 229858.2, "taker_buy_quote": 81943.72572 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.3587, "high": 0.3636, "low": 0.3559, "close": 0.3627, "volume": 163372.7, "close_time": 1753502399999, "quote_volume": 58789.44186, "trades": 1913, "taker_buy_base": 85075.7, "taker_buy_quote": 30587.73367 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 0.3626, "high": 0.3779, "low": 0.3624, "close": 0.3708, "volume": 1545686.5, "close_time": 1753516799999, "quote_volume": 574822.20529, "trades": 7388, "taker_buy_base": 751821.0, "taker_buy_quote": 279397.24513 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 0.3708, "high": 0.4232, "low": 0.3702, "close": 0.4021, "volume": 8486219.9, "close_time": 1753531199999, "quote_volume": 3393581.60473, "trades": 55423, "taker_buy_base": 4277409.9, "taker_buy_quote": 1709292.42093 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 0.4016, "high": 0.4035, "low": 0.3842, "close": 0.3875, "volume": 3438394.7, "close_time": 1753545599999, "quote_volume": 1347690.25651, "trades": 22951, "taker_buy_base": 1716871.7, "taker_buy_quote": 673782.64502 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 0.3876, "high": 0.4174, "low": 0.3784, "close": 0.4086, "volume": 3268516.4, "close_time": 1753559999999, "quote_volume": 1296074.69307, "trades": 15274, "taker_buy_base": 1678691.4, "taker_buy_quote": 666208.05606 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 0.409, "high": 0.4094, "low": 0.3889, "close": 0.3929, "volume": 4166593.9, "close_time": 1753574399999, "quote_volume": 1655989.98653, "trades": 21499, "taker_buy_base": 2125881.8, "taker_buy_quote": 844970.37009 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.3928, "high": 0.4056, "low": 0.3908, "close": 0.3983, "volume": 1592383.0, "close_time": 1753588799999, "quote_volume": 635311.92237, "trades": 10301, "taker_buy_base": 799995.3, "taker_buy_quote": 319508.96056 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 0.398, "high": 0.4003, "low": 0.3911, "close": 0.394, "volume": 1119481.2, "close_time": 1753603199999, "quote_volume": 442447.77515, "trades": 5495, "taker_buy_base": 514262.3, "taker_buy_quote": 203282.04045 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 0.394, "high": 0.3952, "low": 0.3831, "close": 0.387, "volume": 1078128.0, "close_time": 1753617599999, "quote_volume": 418773.39989, "trades": 4506, "taker_buy_base": 489679.7, "taker_buy_quote": 190345.2988 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 0.3872, "high": 0.3902, "low": 0.3806, "close": 0.3838, "volume": 1273132.2, "close_time": 1753631999999, "quote_volume": 490081.71808, "trades": 4823, "taker_buy_base": 545684.3, "taker_buy_quote": 210269.58673 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 0.3839, "high": 0.3919, "low": 0.3839, "close": 0.3867, "volume": 462154.5, "close_time": 1753646399999, "quote_volume": 179478.09664, "trades": 3369, "taker_buy_base": 241676.5, "taker_buy_quote": 93875.52699 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 0.3867, "high": 0.3926, "low": 0.3836, "close": 0.3854, "volume": 405606.0, "close_time": 1753660799999, "quote_volume": 157259.4614, "trades": 2020, "taker_buy_base": 161541.7, "taker_buy_quote": 62681.90834 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.3853, "high": 0.3897, "low": 0.3811, "close": 0.3896, "volume": 306376.3, "close_time": 1753675199999, "quote_volume": 118145.10729, "trades": 1600, "taker_buy_base": 125289.7, "taker_buy_quote": 48366.85482 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 0.3896, "high": 0.3934, "low": 0.3849, "close": 0.3886, "volume": 442373.2, "close_time": 1753689599999, "quote_volume": 172928.96361, "trades": 1736, "taker_buy_base": 265791.0, "taker_buy_quote": 103920.54864 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 0.3885, "high": 0.3981, "low": 0.3874, "close": 0.3925, "volume": 610561.3, "close_time": 1753703999999, "quote_volume": 240570.48753, "trades": 2248, "taker_buy_base": 371147.0, "taker_buy_quote": 146113.01946 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 0.3925, "high": 0.3928, "low": 0.371, "close": 0.3754, "volume": 1156152.7, "close_time": 1753718399999, "quote_volume": 438225.53733, "trades": 4183, "taker_buy_base": 594171.1, "taker_buy_quote": 224454.10881 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 0.3755, "high": 0.3791, "low": 0.3625, "close": 0.3667, "volume": 1004148.5, "close_time": 1753732799999, "quote_volume": 372002.61534, "trades": 2662, "taker_buy_base": 455148.1, "taker_buy_quote": 168956.41429 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 0.3666, "high": 0.3676, "low": 0.3553, "close": 0.3584, "volume": 347285.6, "close_time": 1753747199999, "quote_volume": 124932.36737, "trades": 1761, "taker_buy_base": 134042.5, "taker_buy_quote": 48273.45349 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.3583, "high": 0.363, "low": 0.351, "close": 0.3587, "volume": 1190836.3, "close_time": 1753761599999, "quote_volume": 424450.93721, "trades": 5668, "taker_buy_base": 565667.4, "taker_buy_quote": 201678.61347 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 0.3585, "high": 0.3813, "low": 0.3568, "close": 0.3767, "volume": 595727.8, "close_time": 1753775999999, "quote_volume": 220948.88034, "trades": 3242, "taker_buy_base": 356838.3, "taker_buy_quote": 132420.51783 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 0.3767, "high": 0.4075, "low": 0.3726, "close": 0.4047, "volume": 4984316.5, "close_time": 1753790399999, "quote_volume": 1954600.49095, "trades": 29027, "taker_buy_base": 2816407.2, "taker_buy_quote": 1104174.37146 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 0.4047, "high": 0.4332, "low": 0.378, "close": 0.3909, "volume": 9330188.3, "close_time": 1753804799999, "quote_volume": 3833321.86068, "trades": 59265, "taker_buy_base": 4608092.0, "taker_buy_quote": 1897989.00936 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 0.3909, "high": 0.4043, "low": 0.3817, "close": 0.384, "volume": 2504342.2, "close_time": 1753819199999, "quote_volume": 980939.45357, "trades": 14444, "taker_buy_base": 1146804.0, "taker_buy_quote": 449238.6217 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 0.3839, "high": 0.3901, "low": 0.3777, "close": 0.3805, "volume": 745108.0, "close_time": 1753833599999, "quote_volume": 286006.20125, "trades": 4648, "taker_buy_base": 339928.7, "taker_buy_quote": 130477.26828 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.3804, "high": 0.3899, "low": 0.3765, "close": 0.3832, "volume": 1314171.2, "close_time": 1753847999999, "quote_volume": 502467.16448, "trades": 6484, "taker_buy_base": 716616.2, "taker_buy_quote": 274841.15895 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 0.3832, "high": 0.3996, "low": 0.3765, "close": 0.3852, "volume": 3165030.3, "close_time": 1753862399999, "quote_volume": 1228921.35448, "trades": 16597, "taker_buy_base": 1548386.5, "taker_buy_quote": 602304.55656 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 0.3856, "high": 0.3911, "low": 0.3687, "close": 0.3691, "volume": 1490606.7, "close_time": 1753876799999, "quote_volume": 568662.11117, "trades": 11426, "taker_buy_base": 632190.2, "taker_buy_quote": 242241.60378 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 0.3692, "high": 0.3819, "low": 0.3656, "close": 0.377, "volume": 1102716.3, "close_time": 1753891199999, "quote_volume": 410345.29386, "trades": 7877, "taker_buy_base": 449851.9, "taker_buy_quote": 167419.75772 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 0.3771, "high": 0.3814, "low": 0.3548, "close": 0.3728, "volume": 1350133.7, "close_time": 1753905599999, "quote_volume": 496368.74677, "trades": 10523, "taker_buy_base": 581549.0, "taker_buy_quote": 214109.63778 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 0.3731, "high": 0.3771, "low": 0.3614, "close": 0.3666, "volume": 1022758.7, "close_time": 1753919999999, "quote_volume": 377218.1031, "trades": 4544, "taker_buy_base": 465235.6, "taker_buy_quote": 171570.40553 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.3666, "high": 0.3775, "low": 0.3641, "close": 0.3768, "volume": 1144298.4, "close_time": 1753934399999, "quote_volume": 426126.00866, "trades": 4363, "taker_buy_base": 642133.6, "taker_buy_quote": 239016.32834 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 0.3768, "high": 0.381, "low": 0.366, "close": 0.3699, "volume": 1539528.7, "close_time": 1753948799999, "quote_volume": 573286.41776, "trades": 5083, "taker_buy_base": 661288.6, "taker_buy_quote": 245993.73712 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 0.37, "high": 0.3752, "low": 0.3645, "close": 0.3654, "volume": 649279.1, "close_time": 1753963199999, "quote_volume": 240625.68876, "trades": 3691, "taker_buy_base": 337522.2, "taker_buy_quote": 125199.39376 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 0.3648, "high": 0.3652, "low": 0.3449, "close": 0.3488, "volume": 1353275.6, "close_time": 1753977599999, "quote_volume": 477674.07931, "trades": 9500, "taker_buy_base": 689366.0, "taker_buy_quote": 243947.22713 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 0.3489, "high": 0.3582, "low": 0.3444, "close": 0.3476, "volume": 684955.9, "close_time": 1753991999999, "quote_volume": 239991.90024, "trades": 4059, "taker_buy_base": 390595.7, "taker_buy_quote": 136860.86009 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 0.3475, "high": 0.3499, "low": 0.3337, "close": 0.3353, "volume": 1223739.3, "close_time": 1754006399999, "quote_volume": 421116.48929, "trades": 5637, "taker_buy_base": 797564.8, "taker_buy_quote": 275004.08342 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.3354, "high": 0.3405, "low": 0.3271, "close": 0.3393, "volume": 1224966.9, "close_time": 1754020799999, "quote_volume": 410097.22236, "trades": 9308, "taker_buy_base": 603266.8, "taker_buy_quote": 201880.13661 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 0.3392, "high": 0.3392, "low": 0.3293, "close": 0.333, "volume": 540613.4, "close_time": 1754035199999, "quote_volume": 180613.60612, "trades": 3805, "taker_buy_base": 285132.5, "taker_buy_quote": 95395.49621 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 0.3329, "high": 0.3415, "low": 0.327, "close": 0.3395, "volume": 875804.5, "close_time": 1754049599999, "quote_volume": 293425.03772, "trades": 5729, "taker_buy_base": 412479.9, "taker_buy_quote": 138207.54316 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 0.3392, "high": 0.3454, "low": 0.3298, "close": 0.3422, "volume": 836336.9, "close_time": 1754063999999, "quote_volume": 283740.24257, "trades": 6695, "taker_buy_base": 441372.0, "taker_buy_quote": 149921.29775 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 0.3421, "high": 0.3431, "low": 0.3306, "close": 0.336, "volume": 684071.4, "close_time": 1754078399999, "quote_volume": 229482.80315, "trades": 4769, "taker_buy_base": 301420.8, "taker_buy_quote": 101212.24713 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 0.3362, "high": 0.3401, "low": 0.3237, "close": 0.3385, "volume": 1017623.5, "close_time": 1754092799999, "quote_volume": 339023.92043, "trades": 6238, "taker_buy_base": 578843.1, "taker_buy_quote": 192918.91644 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.3384, "high": 0.3414, "low": 0.3348, "close": 0.3383, "volume": 382247.6, "close_time": 1754107199999, "quote_volume": 129156.96422, "trades": 2753, "taker_buy_base": 208250.0, "taker_buy_quote": 70430.63078 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 0.3385, "high": 0.3396, "low": 0.3253, "close": 0.3335, "volume": 557503.8, "close_time": 1754121599999, "quote_volume": 185178.19991, "trades": 3097, "taker_buy_base": 227753.2, "taker_buy_quote": 75495.22664 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 0.3336, "high": 0.3342, "low": 0.3215, "close": 0.3247, "volume": 808164.5, "close_time": 1754135999999, "quote_volume": 263031.98214, "trades": 4126, "taker_buy_base": 291781.0, "taker_buy_quote": 94984.634 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 0.3247, "high": 0.3288, "low": 0.3187, "close": 0.3201, "volume": 381222.6, "close_time": 1754150399999, "quote_volume": 123291.35835, "trades": 3017, "taker_buy_base": 209620.2, "taker_buy_quote": 67739.81246 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 0.3199, "high": 0.3242, "low": 0.314, "close": 0.318, "volume": 490925.2, "close_time": 1754164799999, "quote_volume": 156326.52252, "trades": 3913, "taker_buy_base": 238362.4, "taker_buy_quote": 75911.36657 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 0.3181, "high": 0.3233, "low": 0.3179, "close": 0.3202, "volume": 187617.9, "close_time": 1754179199999, "quote_volume": 60131.03975, "trades": 1160, "taker_buy_base": 97458.3, "taker_buy_quote": 31226.90583 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.3202, "high": 0.3322, "low": 0.3159, "close": 0.3292, "volume": 670433.9, "close_time": 1754193599999, "quote_volume": 217996.74819, "trades": 2137, "taker_buy_base": 325593.8, "taker_buy_quote": 105927.17473 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 0.3291, "high": 0.3322, "low": 0.3268, "close": 0.3313, "volume": 225328.0, "close_time": 1754207999999, "quote_volume": 74192.12288, "trades": 2138, "taker_buy_base": 146961.9, "taker_buy_quote": 48385.55446 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 0.3314, "high": 0.3335, "low": 0.3304, "close": 0.331, "volume": 178840.1, "close_time": 1754222399999, "quote_volume": 59346.87182, "trades": 811, "taker_buy_base": 80664.2, "taker_buy_quote": 26767.59547 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 0.331, "high": 0.3338, "low": 0.3287, "close": 0.3314, "volume": 133034.5, "close_time": 1754236799999, "quote_volume": 44083.23808, "trades": 1093, "taker_buy_base": 45210.3, "taker_buy_quote": 14980.58311 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 0.3313, "high": 0.3335, "low": 0.3287, "close": 0.3319, "volume": 94485.1, "close_time": 1754251199999, "quote_volume": 31278.18483, "trades": 680, "taker_buy_base": 60920.8, "taker_buy_quote": 20177.00009 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 0.332, "high": 0.3349, "low": 0.3311, "close": 0.332, "volume": 223742.2, "close_time": 1754265599999, "quote_volume": 74444.65342, "trades": 919, "taker_buy_base": 63847.7, "taker_buy_quote": 21228.6109 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.3323, "high": 0.3389, "low": 0.3319, "close": 0.3367, "volume": 266742.9, "close_time": 1754279999999, "quote_volume": 89482.04809, "trades": 1333, "taker_buy_base": 109059.8, "taker_buy_quote": 36596.33245 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 0.3368, "high": 0.3424, "low": 0.3351, "close": 0.3417, "volume": 558364.2, "close_time": 1754294399999, "quote_volume": 189112.05676, "trades": 2531, "taker_buy_base": 199140.3, "taker_buy_quote": 67456.28465 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 0.342, "high": 0.351, "low": 0.3402, "close": 0.3482, "volume": 636993.1, "close_time": 1754308799999, "quote_volume": 220162.20546, "trades": 4241, "taker_buy_base": 354149.5, "taker_buy_quote": 122414.53593 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 0.3484, "high": 0.357, "low": 0.346, "close": 0.3512, "volume": 1172183.3, "close_time": 1754323199999, "quote_volume": 411145.55338, "trades": 7578, "taker_buy_base": 517123.3, "taker_buy_quote": 181405.53523 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 0.3511, "high": 0.3812, "low": 0.3511, "close": 0.3708, "volume": 3656473.0, "close_time": 1754337599999, "quote_volume": 1349944.16265, "trades": 19287, "taker_buy_base": 1821629.6, "taker_buy_quote": 673097.75667 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 0.3704, "high": 0.3909, "low": 0.3658, "close": 0.3858, "volume": 4095998.1, "close_time": 1754351999999, "quote_volume": 1550586.06445, "trades": 26305, "taker_buy_base": 2170760.7, "taker_buy_quote": 821714.71484 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.3857, "high": 0.4093, "low": 0.383, "close": 0.3995, "volume": 5815476.9, "close_time": 1754366399999, "quote_volume": 2314349.32059, "trades": 28302, "taker_buy_base": 2930465.8, "taker_buy_quote": 1168154.02648 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 0.3996, "high": 0.4455, "low": 0.3779, "close": 0.3912, "volume": 13337036.1, "close_time": 1754380799999, "quote_volume": 5484938.19464, "trades": 64332, "taker_buy_base": 6316507.7, "taker_buy_quote": 2599333.55608 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 0.3909, "high": 0.4207, "low": 0.3885, "close": 0.3933, "volume": 5154041.6, "close_time": 1754395199999, "quote_volume": 2066085.92794, "trades": 29118, "taker_buy_base": 2569366.4, "taker_buy_quote": 1030743.15029 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 0.3934, "high": 0.3944, "low": 0.3704, "close": 0.3728, "volume": 2945046.5, "close_time": 1754409599999, "quote_volume": 1132612.33502, "trades": 21810, "taker_buy_base": 1469441.2, "taker_buy_quote": 566422.14468 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 0.3728, "high": 0.3746, "low": 0.3672, "close": 0.3711, "volume": 949694.8, "close_time": 1754423999999, "quote_volume": 352441.13814, "trades": 8253, "taker_buy_base": 406340.0, "taker_buy_quote": 150834.24326 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 0.3708, "high": 0.3773, "low": 0.3661, "close": 0.3758, "volume": 430518.0, "close_time": 1754438399999, "quote_volume": 160645.83912, "trades": 3584, "taker_buy_base": 249113.6, "taker_buy_quote": 92983.2282 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.3756, "high": 0.377, "low": 0.3669, "close": 0.3692, "volume": 736916.0, "close_time": 1754452799999, "quote_volume": 273175.7153, "trades": 6107, "taker_buy_base": 423240.7, "taker_buy_quote": 156948.11621 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 0.3691, "high": 0.3838, "low": 0.3657, "close": 0.3813, "volume": 588083.3, "close_time": 1754467199999, "quote_volume": 220906.09407, "trades": 3869, "taker_buy_base": 279543.1, "taker_buy_quote": 104934.24958 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 0.3811, "high": 0.3944, "low": 0.3799, "close": 0.3826, "volume": 723953.9, "close_time": 1754481599999, "quote_volume": 280456.32241, "trades": 4485, "taker_buy_base": 369309.3, "taker_buy_quote": 143037.28496 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 0.3824, "high": 0.4018, "low": 0.3753, "close": 0.4004, "volume": 1349255.5, "close_time": 1754495999999, "quote_volume": 523010.86985, "trades": 7295, "taker_buy_base": 689653.6, "taker_buy_quote": 268103.67633 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 0.3999, "high": 0.4323, "low": 0.3946, "close": 0.4208, "volume": 8020800.7, "close_time": 1754510399999, "quote_volume": 3356966.08088, "trades": 48346, "taker_buy_base": 4160299.7, "taker_buy_quote": 1744866.18816 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 0.4206, "high": 0.4218, "low": 0.4056, "close": 0.4129, "volume": 1245138.2, "close_time": 1754524799999, "quote_volume": 514640.43043, "trades": 10175, "taker_buy_base": 526444.0, "taker_buy_quote": 217480.19811 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.4127, "high": 0.4166, "low": 0.4015, "close": 0.4026, "volume": 1290094.6, "close_time": 1754539199999, "quote_volume": 525832.19561, "trades": 7100, "taker_buy_base": 592515.5, "taker_buy_quote": 241826.04914 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 0.4026, "high": 0.4095, "low": 0.3932, "close": 0.3977, "volume": 1755858.7, "close_time": 1754553599999, "quote_volume": 700402.4837, "trades": 8053, "taker_buy_base": 779966.4, "taker_buy_quote": 311246.80421 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 0.3977, "high": 0.4114, "low": 0.3948, "close": 0.4104, "volume": 1434486.0, "close_time": 1754567999999, "quote_volume": 577472.07519, "trades": 7079, "taker_buy_base": 853067.2, "taker_buy_quote": 343114.37796 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 0.4104, "high": 0.4175, "low": 0.4076, "close": 0.4116, "volume": 947021.3, "close_time": 1754582399999, "quote_volume": 390033.0749, "trades": 4506, "taker_buy_base": 455002.1, "taker_buy_quote": 187511.2727 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 0.4115, "high": 0.416, "low": 0.4035, "close": 0.4097, "volume": 893097.5, "close_time": 1754596799999, "quote_volume": 365930.24364, "trades": 4665, "taker_buy_base": 461968.5, "taker_buy_quote": 189269.13641 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 0.41, "high": 0.4195, "low": 0.4068, "close": 0.416, "volume": 717535.6, "close_time": 1754611199999, "quote_volume": 296765.2354, "trades": 3663, "taker_buy_base": 392032.1, "taker_buy_quote": 162047.10857 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.4159, "high": 0.4223, "low": 0.411, "close": 0.412, "volume": 634042.9, "close_time": 1754625599999, "quote_volume": 263879.92679, "trades": 4013, "taker_buy_base": 274457.6, "taker_buy_quote": 114322.07727 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 0.412, "high": 0.4141, "low": 0.408, "close": 0.4102, "volume": 513498.0, "close_time": 1754639999999, "quote_volume": 210934.97473, "trades": 3652, "taker_buy_base": 296900.7, "taker_buy_quote": 121947.55952 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 0.4101, "high": 0.4211, "low": 0.4101, "close": 0.4158, "volume": 670961.9, "close_time": 1754654399999, "quote_volume": 278598.63923, "trades": 5307, "taker_buy_base": 329468.8, "taker_buy_quote": 136801.87857 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 0.4158, "high": 0.4179, "low": 0.3969, "close": 0.4009, "volume": 806774.2, "close_time": 1754668799999, "quote_volume": 330123.13235, "trades": 5721, "taker_buy_base": 353854.8, "taker_buy_quote": 144760.82612 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 0.401, "high": 0.4134, "low": 0.4008, "close": 0.4111, "volume": 291972.1, "close_time": 1754683199999, "quote_volume": 119033.2924, "trades": 2907, "taker_buy_base": 138517.6, "taker_buy_quote": 56542.18421 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 0.4114, "high": 0.4117, "low": 0.4056, "close": 0.4091, "volume": 242658.2, "close_time": 1754697599999, "quote_volume": 99154.55665, "trades": 1633, "taker_buy_base": 138341.9, "taker_buy_quote": 56551.05903 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.409, "high": 0.4121, "low": 0.4013, "close": 0.406, "volume": 393931.0, "close_time": 1754711999999, "quote_volume": 159667.97098, "trades": 2573, "taker_buy_base": 182453.6, "taker_buy_quote": 73983.10077 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 0.406, "high": 0.4245, "low": 0.4059, "close": 0.4213, "volume": 592522.7, "close_time": 1754726399999, "quote_volume": 248689.08094, "trades": 4859, "taker_buy_base": 286026.5, "taker_buy_quote": 119935.44598 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 0.4215, "high": 0.4379, "low": 0.4205, "close": 0.4267, "volume": 1065220.6, "close_time": 1754740799999, "quote_volume": 456792.7218, "trades": 5955, "taker_buy_base": 508746.5, "taker_buy_quote": 218050.32655 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 0.4268, "high": 0.4368, "low": 0.421, "close": 0.4351, "volume": 555370.1, "close_time": 1754755199999, "quote_volume": 238260.48094, "trades": 4008, "taker_buy_base": 255475.1, "taker_buy_quote": 109713.62235 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 0.4352, "high": 0.4772, "low": 0.432, "close": 0.4686, "volume": 2979918.0, "close_time": 1754769599999, "quote_volume": 1367826.30298, "trades": 21381, "taker_buy_base": 1588122.2, "taker_buy_quote": 727820.68529 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 0.4689, "high": 0.4696, "low": 0.4504, "close": 0.4513, "volume": 1134359.2, "close_time": 1754783999999, "quote_volume": 522631.13045, "trades": 8060, "taker_buy_base": 508644.0, "taker_buy_quote": 234170.03613 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.4511, "high": 0.4528, "low": 0.4419, "close": 0.4483, "volume": 657035.5, "close_time": 1754798399999, "quote_volume": 294229.88902, "trades": 4886, "taker_buy_base": 322949.9, "taker_buy_quote": 144631.84654 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 0.4482, "high": 0.4597, "low": 0.442, "close": 0.4447, "volume": 990224.0, "close_time": 1754812799999, "quote_volume": 447431.96123, "trades": 8305, "taker_buy_base": 499609.0, "taker_buy_quote": 225941.5004 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 0.4448, "high": 0.4534, "low": 0.4313, "close": 0.4313, "volume": 785358.7, "close_time": 1754827199999, "quote_volume": 347744.60795, "trades": 5729, "taker_buy_base": 338735.3, "taker_buy_quote": 149975.64269 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 0.4313, "high": 0.4451, "low": 0.4309, "close": 0.4402, "volume": 718025.2, "close_time": 1754841599999, "quote_volume": 315170.8297, "trades": 4711, "taker_buy_base": 427142.6, "taker_buy_quote": 187476.93909 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 0.4402, "high": 0.4456, "low": 0.4396, "close": 0.4444, "volume": 283556.5, "close_time": 1754855999999, "quote_volume": 125407.43347, "trades": 2195, "taker_buy_base": 156474.1, "taker_buy_quote": 69210.99052 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 0.4443, "high": 0.4443, "low": 0.4342, "close": 0.4411, "volume": 267806.3, "close_time": 1754870399999, "quote_volume": 117763.41352, "trades": 2853, "taker_buy_base": 142498.6, "taker_buy_quote": 62684.7893 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.4411, "high": 0.4494, "low": 0.4331, "close": 0.4468, "volume": 598481.4, "close_time": 1754884799999, "quote_volume": 264218.59163, "trades": 3958, "taker_buy_base": 272071.5, "taker_buy_quote": 120264.35852 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 0.4469, "high": 0.451, "low": 0.4347, "close": 0.4358, "volume": 585894.3, "close_time": 1754899199999, "quote_volume": 260457.70237, "trades": 3625, "taker_buy_base": 329271.0, "taker_buy_quote": 146406.5274 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 0.4357, "high": 0.4632, "low": 0.4285, "close": 0.4313, "volume": 2453027.1, "close_time": 1754913599999, "quote_volume": 1095276.38384, "trades": 11889, "taker_buy_base": 1117637.9, "taker_buy_quote": 499282.85898 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 0.4311, "high": 0.4393, "low": 0.4179, "close": 0.4359, "volume": 1544546.1, "close_time": 1754927999999, "quote_volume": 658650.36479, "trades": 8179, "taker_buy_base": 792059.9, "taker_buy_quote": 337753.66166 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 0.4368, "high": 0.4434, "low": 0.4287, "close": 0.4319, "volume": 461830.8, "close_time": 1754942399999, "quote_volume": 201552.93297, "trades": 3292, "taker_buy_base": 251022.1, "taker_buy_quote": 109803.62508 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 0.4318, "high": 0.4368, "low": 0.4191, "close": 0.4215, "volume": 406517.7, "close_time": 1754956799999, "quote_volume": 174377.72625, "trades": 2122, "taker_buy_base": 132871.2, "taker_buy_quote": 56877.54729 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.4213, "high": 0.4328, "low": 0.4211, "close": 0.422, "volume": 227319.5, "close_time": 1754971199999, "quote_volume": 96609.59087, "trades": 1438, "taker_buy_base": 81398.7, "taker_buy_quote": 34616.05141 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 0.4219, "high": 0.4269, "low": 0.4108, "close": 0.4133, "volume": 472597.7, "close_time": 1754985599999, "quote_volume": 197142.0743, "trades": 3774, "taker_buy_base": 217152.3, "taker_buy_quote": 90529.72105 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 0.4128, "high": 0.4139, "low": 0.398, "close": 0.4037, "volume": 665294.9, "close_time": 1754999999999, "quote_volume": 269232.1621, "trades": 4539, "taker_buy_base": 259705.6, "taker_buy_quote": 105184.66217 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 0.4035, "high": 0.4275, "low": 0.4005, "close": 0.4267, "volume": 806857.8, "close_time": 1755014399999, "quote_volume": 337599.35099, "trades": 6406, "taker_buy_base": 396245.9, "taker_buy_quote": 165937.43691 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 0.4266, "high": 0.4274, "low": 0.415, "close": 0.4174, "volume": 765110.3, "close_time": 1755028799999, "quote_volume": 322178.05371, "trades": 3934, "taker_buy_base": 303674.7, "taker_buy_quote": 127655.06704 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 0.4176, "high": 0.4252, "low": 0.4173, "close": 0.4205, "volume": 286813.4, "close_time": 1755043199999, "quote_volume": 121126.39847, "trades": 2199, "taker_buy_base": 152569.8, "taker_buy_quote": 64444.30787 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.4206, "high": 0.4275, "low": 0.4129, "close": 0.4251, "volume": 565191.7, "close_time": 1755057599999, "quote_volume": 236482.52369, "trades": 2852, "taker_buy_base": 286953.8, "taker_buy_quote": 120033.64903 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 0.4249, "high": 0.4311, "low": 0.4162, "close": 0.4237, "volume": 387673.2, "close_time": 1755071999999, "quote_volume": 163810.1168, "trades": 2424, "taker_buy_base": 174800.6, "taker_buy_quote": 74005.00395 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 0.4235, "high": 0.428, "low": 0.4192, "close": 0.4251, "volume": 949813.2, "close_time": 1755086399999, "quote_volume": 402258.42588, "trades": 5404, "taker_buy_base": 429696.7, "taker_buy_quote": 182141.77795 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 0.4253, "high": 0.4295, "low": 0.4122, "close": 0.4172, "volume": 781477.2, "close_time": 1755100799999, "quote_volume": 328776.02392, "trades": 3745, "taker_buy_base": 409260.4, "taker_buy_quote": 172494.54204 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 0.4174, "high": 0.4256, "low": 0.4166, "close": 0.4228, "volume": 300894.0, "close_time": 1755115199999, "quote_volume": 126745.53293, "trades": 1921, "taker_buy_base": 145846.1, "taker_buy_quote": 61457.77625 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 0.4228, "high": 0.4297, "low": 0.42, "close": 0.4262, "volume": 401022.1, "close_time": 1755129599999, "quote_volume": 170356.40011, "trades": 1936, "taker_buy_base": 189622.8, "taker_buy_quote": 80504.16831 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.4261, "high": 0.4343, "low": 0.4189, "close": 0.4326, "volume": 410686.5, "close_time": 1755143999999, "quote_volume": 174940.58719, "trades": 2540, "taker_buy_base": 191619.6, "taker_buy_quote": 81719.5424 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 0.4326, "high": 0.4329, "low": 0.4156, "close": 0.4167, "volume": 310204.3, "close_time": 1755158399999, "quote_volume": 131806.5027, "trades": 2001, "taker_buy_base": 154070.7, "taker_buy_quote": 65358.88826 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 0.4171, "high": 0.4171, "low": 0.403, "close": 0.4079, "volume": 638784.2, "close_time": 1755172799999, "quote_volume": 261506.99859, "trades": 3197, "taker_buy_base": 359417.5, "taker_buy_quote": 147178.27785 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 0.4075, "high": 0.4101, "low": 0.3781, "close": 0.3891, "volume": 1432104.8, "close_time": 1755187199999, "quote_volume": 561980.91453, "trades": 10182, "taker_buy_base": 686784.5, "taker_buy_quote": 269585.74482 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 0.3893, "high": 0.3893, "low": 0.3809, "close": 0.3849, "volume": 470710.6, "close_time": 1755201599999, "quote_volume": 181561.23629, "trades": 4159, "taker_buy_base": 240166.6, "taker_buy_quote": 92705.69783 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 0.3851, "high": 0.3852, "low": 0.37, "close": 0.3721, "volume": 1070075.1, "close_time": 1755215999999, "quote_volume": 401717.53707, "trades": 4377, "taker_buy_base": 381850.0, "taker_buy_quote": 143586.6354 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.3729, "high": 0.3814, "low": 0.3658, "close": 0.3807, "volume": 927694.9, "close_time": 1755230399999, "quote_volume": 344612.71777, "trades": 3929, "taker_buy_base": 347949.7, "taker_buy_quote": 129349.2474 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 0.3801, "high": 0.3833, "low": 0.3775, "close": 0.3821, "volume": 429250.9, "close_time": 1755244799999, "quote_volume": 163525.17765, "trades": 1714, "taker_buy_base": 138694.2, "taker_buy_quote": 52811.98872 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 0.3822, "high": 0.3825, "low": 0.3746, "close": 0.3769, "volume": 199728.5, "close_time": 1755259199999, "quote_volume": 75713.97615, "trades": 1514, "taker_buy_base": 99025.2, "taker_buy_quote": 37537.68168 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 0.3766, "high": 0.382, "low": 0.36, "close": 0.3622, "volume": 1146482.2, "close_time": 1755273599999, "quote_volume": 425302.46316, "trades": 5625, "taker_buy_base": 538469.0, "taker_buy_quote": 200242.94864 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 0.3622, "high": 0.3698, "low": 0.3604, "close": 0.3637, "volume": 290363.3, "close_time": 1755287999999, "quote_volume": 105918.1781, "trades": 1586, "taker_buy_base": 159627.6, "taker_buy_quote": 58215.39545 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 0.3631, "high": 0.3741, "low": 0.3622, "close": 0.3701, "volume": 102079.1, "close_time": 1755302399999, "quote_volume": 37617.30186, "trades": 871, "taker_buy_base": 57438.6, "taker_buy_quote": 21163.06982 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.3707, "high": 0.3798, "low": 0.37, "close": 0.3776, "volume": 356852.8, "close_time": 1755316799999, "quote_volume": 134896.75641, "trades": 1024, "taker_buy_base": 205058.3, "taker_buy_quote": 77491.2947 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 0.3776, "high": 0.3825, "low": 0.3764, "close": 0.3805, "volume": 130053.4, "close_time": 1755331199999, "quote_volume": 49338.61084, "trades": 917, "taker_buy_base": 69214.8, "taker_buy_quote": 26254.34162 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 0.3808, "high": 0.3819, "low": 0.3727, "close": 0.3746, "volume": 331939.9, "close_time": 1755345599999, "quote_volume": 125404.46813, "trades": 1977, "taker_buy_base": 156206.4, "taker_buy_quote": 59013.21626 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 0.3745, "high": 0.3847, "low": 0.3736, "close": 0.3824, "volume": 257968.2, "close_time": 1755359999999, "quote_volume": 97607.45842, "trades": 1603, "taker_buy_base": 139596.5, "taker_buy_quote": 52872.36697 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 0.3822, "high": 0.3833, "low": 0.3775, "close": 0.3785, "volume": 135059.1, "close_time": 1755374399999, "quote_volume": 51350.66169, "trades": 1017, "taker_buy_base": 61088.0, "taker_buy_quote": 23219.62311 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 0.3786, "high": 0.3843, "low": 0.3786, "close": 0.3829, "volume": 102798.5, "close_time": 1755388799999, "quote_volume": 39258.53425, "trades": 968, "taker_buy_base": 60298.3, "taker_buy_quote": 23024.39863 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.383, "high": 0.3875, "low": 0.3794, "close": 0.3853, "volume": 311162.6, "close_time": 1755403199999, "quote_volume": 119561.71072, "trades": 3023, "taker_buy_base": 162851.1, "taker_buy_quote": 62598.36309 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 0.3852, "high": 0.3911, "low": 0.3836, "close": 0.3861, "volume": 453833.1, "close_time": 1755417599999, "quote_volume": 175783.30321, "trades": 2381, "taker_buy_base": 298272.1, "taker_buy_quote": 115516.56508 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 0.3861, "high": 0.3915, "low": 0.3853, "close": 0.3902, "volume": 465063.8, "close_time": 1755431999999, "quote_volume": 180937.26332, "trades": 2286, "taker_buy_base": 244072.0, "taker_buy_quote": 94961.32528 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 0.3901, "high": 0.4001, "low": 0.3858, "close": 0.3991, "volume": 311989.1, "close_time": 1755446399999, "quote_volume": 122910.0666, "trades": 2651, "taker_buy_base": 146124.2, "taker_buy_quote": 57566.80638 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 0.3992, "high": 0.401, "low": 0.3844, "close": 0.3877, "volume": 489842.7, "close_time": 1755460799999, "quote_volume": 192694.56367, "trades": 3825, "taker_buy_base": 234952.3, "taker_buy_quote": 92429.61266 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 0.3878, "high": 0.3912, "low": 0.3862, "close": 0.3865, "volume": 159530.4, "close_time": 1755475199999, "quote_volume": 61981.65406, "trades": 1213, "taker_buy_base": 59532.1, "taker_buy_quote": 23144.05433 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.3866, "high": 0.3873, "low": 0.3697, "close": 0.3754, "volume": 531827.8, "close_time": 1755489599999, "quote_volume": 200561.67381, "trades": 3246, "taker_buy_base": 221022.6, "taker_buy_quote": 83345.01812 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 0.3747, "high": 0.3789, "low": 0.3677, "close": 0.3703, "volume": 194130.3, "close_time": 1755503999999, "quote_volume": 72247.18445, "trades": 1619, "taker_buy_base": 100429.4, "taker_buy_quote": 37342.52159 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 0.3702, "high": 0.3742, "low": 0.3656, "close": 0.3735, "volume": 438604.5, "close_time": 1755518399999, "quote_volume": 162647.04548, "trades": 2261, "taker_buy_base": 264473.3, "taker_buy_quote": 98020.89615 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 0.3733, "high": 0.3817, "low": 0.3681, "close": 0.3726, "volume": 1152371.0, "close_time": 1755532799999, "quote_volume": 431208.97527, "trades": 3846, "taker_buy_base": 570636.7, "taker_buy_quote": 213920.47012 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 0.3732, "high": 0.3749, "low": 0.3657, "close": 0.3669, "volume": 337674.0, "close_time": 1755547199999, "quote_volume": 124650.76637, "trades": 2703, "taker_buy_base": 191322.2, "taker_buy_quote": 70630.26509 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 0.3667, "high": 0.3729, "low": 0.3625, "close": 0.3653, "volume": 251446.1, "close_time": 1755561599999, "quote_volume": 92622.44125, "trades": 1728, "taker_buy_base": 154263.6, "taker_buy_quote": 56833.62212 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.3655, "high": 0.3703, "low": 0.356, "close": 0.358, "volume": 426966.7, "close_time": 1755575999999, "quote_volume": 155068.52419, "trades": 3593, "taker_buy_base": 227534.6, "taker_buy_quote": 82673.11291 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 0.3576, "high": 0.3634, "low": 0.355, "close": 0.3605, "volume": 559438.0, "close_time": 1755590399999, "quote_volume": 201488.10796, "trades": 3889, "taker_buy_base": 294318.5, "taker_buy_quote": 105970.09549 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 0.3606, "high": 0.3829, "low": 0.3585, "close": 0.3776, "volume": 1053277.9, "close_time": 1755604799999, "quote_volume": 393766.18045, "trades": 5783, "taker_buy_base": 568177.3, "taker_buy_quote": 212443.94269 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 0.3775, "high": 0.3788, "low": 0.363, "close": 0.3648, "volume": 582962.9, "close_time": 1755619199999, "quote_volume": 215770.28515, "trades": 5117, "taker_buy_base": 284708.8, "taker_buy_quote": 105317.74097 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 0.3644, "high": 0.3753, "low": 0.36, "close": 0.3673, "volume": 1078073.9, "close_time": 1755633599999, "quote_volume": 396013.52894, "trades": 6523, "taker_buy_base": 584787.7, "taker_buy_quote": 214921.67648 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 0.3672, "high": 0.3755, "low": 0.3609, "close": 0.3696, "volume": 3314425.8, "close_time": 1755647999999, "quote_volume": 1224645.29951, "trades": 11882, "taker_buy_base": 1830654.2, "taker_buy_quote": 676384.72807 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.3704, "high": 0.384, "low": 0.3696, "close": 0.382, "volume": 887450.5, "close_time": 1755662399999, "quote_volume": 335015.13044, "trades": 7730, "taker_buy_base": 489494.4, "taker_buy_quote": 184759.34438 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 0.3821, "high": 0.3913, "low": 0.376, "close": 0.3767, "volume": 2140550.7, "close_time": 1755676799999, "quote_volume": 820748.13061, "trades": 13026, "taker_buy_base": 1046383.7, "taker_buy_quote": 401316.91723 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 0.3766, "high": 0.3847, "low": 0.3691, "close": 0.3747, "volume": 1029020.3, "close_time": 1755691199999, "quote_volume": 390390.192, "trades": 4407, "taker_buy_base": 468753.5, "taker_buy_quote": 178017.80127 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 0.3753, "high": 0.3841, "low": 0.3649, "close": 0.3787, "volume": 578038.5, "close_time": 1755705599999, "quote_volume": 216602.55111, "trades": 4554, "taker_buy_base": 289444.8, "taker_buy_quote": 108453.7704 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 0.3789, "high": 0.3859, "low": 0.3767, "close": 0.3847, "volume": 413468.5, "close_time": 1755719999999, "quote_volume": 157527.66259, "trades": 1901, "taker_buy_base": 224286.5, "taker_buy_quote": 85547.44654 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 0.3849, "high": 0.3868, "low": 0.3819, "close": 0.3842, "volume": 330736.8, "close_time": 1755734399999, "quote_volume": 127306.04129, "trades": 1294, "taker_buy_base": 208479.2, "taker_buy_quote": 80274.24978 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.3842, "high": 0.3898, "low": 0.3791, "close": 0.382, "volume": 478378.4, "close_time": 1755748799999, "quote_volume": 183983.04704, "trades": 2049, "taker_buy_base": 260287.0, "taker_buy_quote": 100117.85466 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 0.3825, "high": 0.3888, "low": 0.3793, "close": 0.3841, "volume": 721919.9, "close_time": 1755763199999, "quote_volume": 277107.47806, "trades": 3858, "taker_buy_base": 327808.3, "taker_buy_quote": 125979.01502 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 0.3843, "high": 0.3844, "low": 0.3705, "close": 0.3773, "volume": 754146.0, "close_time": 1755777599999, "quote_volume": 283526.05969, "trades": 2638, "taker_buy_base": 358663.5, "taker_buy_quote": 134950.05208 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 0.3765, "high": 0.3962, "low": 0.3747, "close": 0.3804, "volume": 3731730.9, "close_time": 1755791999999, "quote_volume": 1445087.37173, "trades": 21856, "taker_buy_base": 1926850.3, "taker_buy_quote": 745628.4596 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 0.3808, "high": 0.3826, "low": 0.371, "close": 0.376, "volume": 1401224.6, "close_time": 1755806399999, "quote_volume": 526555.81801, "trades": 6302, "taker_buy_base": 754396.3, "taker_buy_quote": 283340.8948 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 0.3768, "high": 0.3858, "low": 0.3764, "close": 0.3793, "volume": 313703.9, "close_time": 1755820799999, "quote_volume": 119603.23066, "trades": 2102, "taker_buy_base": 165320.5, "taker_buy_quote": 63047.35865 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.38, "high": 0.3912, "low": 0.38, "close": 0.3817, "volume": 809496.2, "close_time": 1755835199999, "quote_volume": 312827.35032, "trades": 7089, "taker_buy_base": 471663.3, "taker_buy_quote": 182303.05646 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 0.3819, "high": 0.3884, "low": 0.3776, "close": 0.3802, "volume": 722683.3, "close_time": 1755849599999, "quote_volume": 276931.11095, "trades": 4439, "taker_buy_base": 404068.6, "taker_buy_quote": 154751.3653 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 0.3802, "high": 0.3824, "low": 0.3696, "close": 0.3699, "volume": 351218.6, "close_time": 1755863999999, "quote_volume": 132141.00098, "trades": 3311, "taker_buy_base": 145877.2, "taker_buy_quote": 54882.53469 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 0.3701, "high": 0.4024, "low": 0.3607, "close": 0.3972, "volume": 2323296.1, "close_time": 1755878399999, "quote_volume": 883119.38676, "trades": 20828, "taker_buy_base": 1075350.5, "taker_buy_quote": 408743.28961 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 0.3973, "high": 0.4228, "low": 0.3973, "close": 0.4196, "volume": 1889660.1, "close_time": 1755892799999, "quote_volume": 784913.54151, "trades": 8634, "taker_buy_base": 801544.7, "taker_buy_quote": 332413.84005 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 0.4195, "high": 0.4217, "low": 0.4151, "close": 0.4182, "volume": 490210.5, "close_time": 1755907199999, "quote_volume": 205043.52904, "trades": 3318, "taker_buy_base": 265764.3, "taker_buy_quote": 111095.72439 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.4179, "high": 0.4204, "low": 0.4054, "close": 0.4106, "volume": 630630.9, "close_time": 1755921599999, "quote_volume": 260397.19425, "trades": 3759, "taker_buy_base": 205046.1, "taker_buy_quote": 84453.84798 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 0.4106, "high": 0.4205, "low": 0.4089, "close": 0.4187, "volume": 417501.4, "close_time": 1755935999999, "quote_volume": 174296.94374, "trades": 2607, "taker_buy_base": 240579.1, "taker_buy_quote": 100376.22649 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 0.4188, "high": 0.4213, "low": 0.4122, "close": 0.4148, "volume": 598544.5, "close_time": 1755950399999, "quote_volume": 249869.95967, "trades": 2802, "taker_buy_base": 232014.9, "taker_buy_quote": 96871.72747 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 0.415, "high": 0.4168, "low": 0.4105, "close": 0.4129, "volume": 419045.1, "close_time": 1755964799999, "quote_volume": 173357.15764, "trades": 2828, "taker_buy_base": 189839.4, "taker_buy_quote": 78470.59417 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 0.4135, "high": 0.4162, "low": 0.4119, "close": 0.4161, "volume": 185296.3, "close_time": 1755979199999, "quote_volume": 76680.24887, "trades": 1110, "taker_buy_base": 102641.0, "taker_buy_quote": 42484.57553 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 0.4158, "high": 0.4162, "low": 0.4125, "close": 0.4152, "volume": 135301.1, "close_time": 1755993599999, "quote_volume": 56032.02442, "trades": 832, "taker_buy_base": 69719.3, "taker_buy_quote": 28874.2667 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.4151, "high": 0.4168, "low": 0.4096, "close": 0.4128, "volume": 554778.9, "close_time": 1756007999999, "quote_volume": 228879.52937, "trades": 1893, "taker_buy_base": 266562.8, "taker_buy_quote": 110169.46239 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 0.413, "high": 0.414, "low": 0.4023, "close": 0.4053, "volume": 741555.5, "close_time": 1756022399999, "quote_volume": 301969.85516, "trades": 3189, "taker_buy_base": 349853.8, "taker_buy_quote": 142607.47683 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 0.4055, "high": 0.4069, "low": 0.3967, "close": 0.399, "volume": 602836.3, "close_time": 1756036799999, "quote_volume": 242409.69742, "trades": 2159, "taker_buy_base": 285515.6, "taker_buy_quote": 114967.02651 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 0.3988, "high": 0.4026, "low": 0.3953, "close": 0.4007, "volume": 449608.7, "close_time": 1756051199999, "quote_volume": 179434.77149, "trades": 2002, "taker_buy_base": 254776.8, "taker_buy_quote": 101713.1159 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 0.4007, "high": 0.4238, "low": 0.3972, "close": 0.4105, "volume": 919894.3, "close_time": 1756065599999, "quote_volume": 378697.10673, "trades": 5301, "taker_buy_base": 432388.0, "taker_buy_quote": 178235.23503 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 0.4106, "high": 0.4145, "low": 0.4014, "close": 0.4063, "volume": 445495.1, "close_time": 1756079999999, "quote_volume": 181922.25408, "trades": 5026, "taker_buy_base": 240777.5, "taker_buy_quote": 98381.12073 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.4064, "high": 0.4127, "low": 0.3942, "close": 0.4082, "volume": 426516.3, "close_time": 1756094399999, "quote_volume": 171668.1708, "trades": 3008, "taker_buy_base": 231949.3, "taker_buy_quote": 93323.67476 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 0.4084, "high": 0.4097, "low": 0.3871, "close": 0.3883, "volume": 1306079.0, "close_time": 1756108799999, "quote_volume": 518073.60351, "trades": 9720, "taker_buy_base": 795365.3, "taker_buy_quote": 316015.06343 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 0.3884, "high": 0.3918, "low": 0.3813, "close": 0.3873, "volume": 434301.9, "close_time": 1756123199999, "quote_volume": 168060.23873, "trades": 4552, "taker_buy_base": 168372.5, "taker_buy_quote": 65146.00069 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 0.3874, "high": 0.3907, "low": 0.3811, "close": 0.3818, "volume": 262697.6, "close_time": 1756137599999, "quote_volume": 101325.70682, "trades": 3542, "taker_buy_base": 125708.4, "taker_buy_quote": 48500.7373 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 0.3815, "high": 0.3875, "low": 0.3675, "close": 0.3683, "volume": 726665.8, "close_time": 1756151999999, "quote_volume": 275523.81255, "trades": 5096, "taker_buy_base": 318368.6, "taker_buy_quote": 120728.53827 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 0.3685, "high": 0.3697, "low": 0.3594, "close": 0.3651, "volume": 991157.9, "close_time": 1756166399999, "quote_volume": 360913.56988, "trades": 10427, "taker_buy_base": 446135.2, "taker_buy_quote": 162522.89041 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.3649, "high": 0.3725, "low": 0.3614, "close": 0.3694, "volume": 352907.1, "close_time": 1756180799999, "quote_volume": 129565.50797, "trades": 3918, "taker_buy_base": 162051.1, "taker_buy_quote": 59432.18967 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 0.3692, "high": 0.3857, "low": 0.3689, "close": 0.3834, "volume": 1035316.7, "close_time": 1756195199999, "quote_volume": 391352.67044, "trades": 6144, "taker_buy_base": 600174.6, "taker_buy_quote": 226343.8676 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 0.3836, "high": 0.3836, "low": 0.3674, "close": 0.37, "volume": 1590303.9, "close_time": 1756209599999, "quote_volume": 594805.66802, "trades": 6660, "taker_buy_base": 708129.0, "taker_buy_quote": 264538.74472 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 0.3705, "high": 0.3807, "low": 0.3685, "close": 0.3769, "volume": 1101595.6, "close_time": 1756223999999, "quote_volume": 414240.18531, "trades": 6406, "taker_buy_base": 635341.9, "taker_buy_quote": 238841.3451 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 0.3767, "high": 0.3891, "low": 0.376, "close": 0.3884, "volume": 310742.6, "close_time": 1756238399999, "quote_volume": 118601.51764, "trades": 2104, "taker_buy_base": 159090.6, "taker_buy_quote": 60695.34484 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 0.3883, "high": 0.3916, "low": 0.3863, "close": 0.3909, "volume": 244242.8, "close_time": 1756252799999, "quote_volume": 95045.59307, "trades": 2157, "taker_buy_base": 152337.3, "taker_buy_quote": 59317.59848 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.3909, "high": 0.4196, "low": 0.3877, "close": 0.4065, "volume": 3307628.5, "close_time": 1756267199999, "quote_volume": 1341394.22429, "trades": 23370, "taker_buy_base": 1801775.4, "taker_buy_quote": 729851.7836 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 0.4066, "high": 0.4238, "low": 0.404, "close": 0.408, "volume": 3907963.8, "close_time": 1756281599999, "quote_volume": 1619075.30319, "trades": 21982, "taker_buy_base": 1791657.6, "taker_buy_quote": 742639.22669 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 0.4081, "high": 0.4324, "low": 0.4074, "close": 0.4248, "volume": 4414494.0, "close_time": 1756295999999, "quote_volume": 1870557.47557, "trades": 27840, "taker_buy_base": 2214464.2, "taker_buy_quote": 938628.79114 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 0.4241, "high": 0.4359, "low": 0.416, "close": 0.4343, "volume": 3342663.1, "close_time": 1756310399999, "quote_volume": 1422947.17094, "trades": 25400, "taker_buy_base": 1575457.4, "taker_buy_quote": 672609.56382 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 0.4343, "high": 0.4375, "low": 0.425, "close": 0.427, "volume": 2006170.3, "close_time": 1756324799999, "quote_volume": 864020.0337, "trades": 12067, "taker_buy_base": 927062.8, "taker_buy_quote": 399379.42414 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 0.427, "high": 0.4312, "low": 0.419, "close": 0.4219, "volume": 907903.3, "close_time": 1756339199999, "quote_volume": 386103.09621, "trades": 9296, "taker_buy_base": 447856.5, "taker_buy_quote": 190606.45379 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.4222, "high": 0.4322, "low": 0.4173, "close": 0.4293, "volume": 653700.8, "close_time": 1756353599999, "quote_volume": 277375.56187, "trades": 4004, "taker_buy_base": 306956.0, "taker_buy_quote": 130037.69902 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 0.4291, "high": 0.4361, "low": 0.4208, "close": 0.4241, "volume": 1365330.4, "close_time": 1756367999999, "quote_volume": 586119.4481, "trades": 7227, "taker_buy_base": 597438.3, "taker_buy_quote": 256879.06011 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 0.4237, "high": 0.4276, "low": 0.4202, "close": 0.4232, "volume": 402279.1, "close_time": 1756382399999, "quote_volume": 170589.57023, "trades": 2180, "taker_buy_base": 177181.5, "taker_buy_quote": 75125.56758 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 0.4237, "high": 0.4349, "low": 0.4174, "close": 0.4224, "volume": 2620458.7, "close_time": 1756396799999, "quote_volume": 1119207.69731, "trades": 9822, "taker_buy_base": 1245413.1, "taker_buy_quote": 531457.77914 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 0.4226, "high": 0.4254, "low": 0.4115, "close": 0.4115, "volume": 1019126.4, "close_time": 1756411199999, "quote_volume": 427256.24173, "trades": 6590, "taker_buy_base": 369512.9, "taker_buy_quote": 154844.59633 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 0.4116, "high": 0.423, "low": 0.411, "close": 0.4223, "volume": 347662.1, "close_time": 1756425599999, "quote_volume": 145378.3126, "trades": 1395, "taker_buy_base": 196228.4, "taker_buy_quote": 82058.3906 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.4227, "high": 0.426, "low": 0.4146, "close": 0.4239, "volume": 1945992.6, "close_time": 1756439999999, "quote_volume": 818955.58493, "trades": 5617, "taker_buy_base": 976299.3, "taker_buy_quote": 410947.903 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 0.4241, "high": 0.4331, "low": 0.4121, "close": 0.4165, "volume": 2357321.1, "close_time": 1756454399999, "quote_volume": 998061.0169, "trades": 10800, "taker_buy_base": 1042513.4, "taker_buy_quote": 441257.50217 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 0.4163, "high": 0.4196, "low": 0.4041, "close": 0.4153, "volume": 683033.1, "close_time": 1756468799999, "quote_volume": 280857.20242, "trades": 2606, "taker_buy_base": 378824.6, "taker_buy_quote": 155538.81772 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 0.4153, "high": 0.4284, "low": 0.4114, "close": 0.4161, "volume": 842246.8, "close_time": 1756483199999, "quote_volume": 353888.96815, "trades": 4070, "taker_buy_base": 409508.5, "taker_buy_quote": 172076.3119 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 0.416, "high": 0.428, "low": 0.4096, "close": 0.4216, "volume": 729395.0, "close_time": 1756497599999, "quote_volume": 304789.58522, "trades": 3882, "taker_buy_base": 364237.7, "taker_buy_quote": 152509.9927 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 0.4219, "high": 0.4393, "low": 0.4131, "close": 0.4367, "volume": 1443236.2, "close_time": 1756511999999, "quote_volume": 620797.91046, "trades": 8718, "taker_buy_base": 789697.9, "taker_buy_quote": 340059.5844 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.4371, "high": 0.58, "low": 0.4336, "close": 0.5367, "volume": 27370928.3, "close_time": 1756526399999, "quote_volume": 14104435.94431, "trades": 118127, "taker_buy_base": 13785857.3, "taker_buy_quote": 7100903.31397 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 0.5367, "high": 0.5833, "low": 0.4887, "close": 0.5421, "volume": 16778141.9, "close_time": 1756540799999, "quote_volume": 8979564.94592, "trades": 68978, "taker_buy_base": 8595659.8, "taker_buy_quote": 4611452.55791 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 0.5422, "high": 0.5522, "low": 0.4705, "close": 0.4737, "volume": 12628459.8, "close_time": 1756555199999, "quote_volume": 6434274.04395, "trades": 62612, "taker_buy_base": 5871006.1, "taker_buy_quote": 2990753.07141 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 0.4739, "high": 0.5003, "low": 0.4662, "close": 0.471, "volume": 9336043.0, "close_time": 1756569599999, "quote_volume": 4508214.31176, "trades": 36603, "taker_buy_base": 4434589.1, "taker_buy_quote": 2148273.09408 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 0.471, "high": 0.4758, "low": 0.4475, "close": 0.451, "volume": 4055451.9, "close_time": 1756583999999, "quote_volume": 1882141.00734, "trades": 23852, "taker_buy_base": 1688039.8, "taker_buy_quote": 783855.9898 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 0.4511, "high": 0.4617, "low": 0.4462, "close": 0.4557, "volume": 2572302.7, "close_time": 1756598399999, "quote_volume": 1169329.59428, "trades": 11494, "taker_buy_base": 1351025.9, "taker_buy_quote": 614859.97638 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.4556, "high": 0.471, "low": 0.4513, "close": 0.4688, "volume": 2663510.3, "close_time": 1756612799999, "quote_volume": 1231938.47208, "trades": 11689, "taker_buy_base": 1575927.5, "taker_buy_quote": 728468.11406 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 0.4687, "high": 0.4705, "low": 0.456, "close": 0.4588, "volume": 2213083.2, "close_time": 1756627199999, "quote_volume": 1020964.72697, "trades": 10534, "taker_buy_base": 1062563.9, "taker_buy_quote": 490350.31998 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 0.4585, "high": 0.4635, "low": 0.4452, "close": 0.4484, "volume": 2321280.3, "close_time": 1756641599999, "quote_volume": 1053888.59817, "trades": 9217, "taker_buy_base": 1123959.7, "taker_buy_quote": 509961.77343 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 0.4484, "high": 0.4718, "low": 0.4437, "close": 0.4682, "volume": 4305999.9, "close_time": 1756655999999, "quote_volume": 1966030.84232, "trades": 13959, "taker_buy_base": 1931066.1, "taker_buy_quote": 882346.45906 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 0.4682, "high": 0.4717, "low": 0.4541, "close": 0.4596, "volume": 1034794.6, "close_time": 1756670399999, "quote_volume": 477568.97041, "trades": 5492, "taker_buy_base": 410701.5, "taker_buy_quote": 189647.53142 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 0.4596, "high": 0.4629, "low": 0.4497, "close": 0.4499, "volume": 528696.6, "close_time": 1756684799999, "quote_volume": 242758.32229, "trades": 3448, "taker_buy_base": 281686.7, "taker_buy_quote": 129460.12149 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.4498, "high": 0.4584, "low": 0.4393, "close": 0.4405, "volume": 1137151.6, "close_time": 1756699199999, "quote_volume": 510095.20263, "trades": 7831, "taker_buy_base": 601684.9, "taker_buy_quote": 270043.73662 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 0.4406, "high": 0.4434, "low": 0.4182, "close": 0.4314, "volume": 3560000.4, "close_time": 1756713599999, "quote_volume": 1530029.11605, "trades": 12444, "taker_buy_base": 1824090.1, "taker_buy_quote": 784509.54963 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 0.4314, "high": 0.4415, "low": 0.4275, "close": 0.4276, "volume": 971962.7, "close_time": 1756727999999, "quote_volume": 421638.28928, "trades": 5573, "taker_buy_base": 486304.8, "taker_buy_quote": 211050.01724 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 0.4277, "high": 0.4319, "low": 0.4116, "close": 0.416, "volume": 2159331.9, "close_time": 1756742399999, "quote_volume": 903048.7662, "trades": 8380, "taker_buy_base": 834044.3, "taker_buy_quote": 348318.12052 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 0.416, "high": 0.4222, "low": 0.413, "close": 0.4222, "volume": 682641.1, "close_time": 1756756799999, "quote_volume": 284636.13884, "trades": 6799, "taker_buy_base": 267724.0, "taker_buy_quote": 111685.4293 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 0.4222, "high": 0.4226, "low": 0.4076, "close": 0.4135, "volume": 1068538.7, "close_time": 1756771199999, "quote_volume": 441130.78274, "trades": 7990, "taker_buy_base": 594800.4, "taker_buy_quote": 245549.90052 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.4136, "high": 0.4286, "low": 0.4102, "close": 0.4253, "volume": 1236507.1, "close_time": 1756785599999, "quote_volume": 519326.98056, "trades": 5315, "taker_buy_base": 671222.9, "taker_buy_quote": 282041.24545 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 0.4252, "high": 0.4327, "low": 0.4235, "close": 0.4255, "volume": 874366.9, "close_time": 1756799999999, "quote_volume": 373666.80589, "trades": 4482, "taker_buy_base": 428265.6, "taker_buy_quote": 183019.16115 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 0.4252, "high": 0.4268, "low": 0.4177, "close": 0.4188, "volume": 1232304.4, "close_time": 1756814399999, "quote_volume": 519703.77325, "trades": 5850, "taker_buy_base": 543419.5, "taker_buy_quote": 229306.3081 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 0.4188, "high": 0.4281, "low": 0.4084, "close": 0.4092, "volume": 1630400.0, "close_time": 1756828799999, "quote_volume": 682678.79284, "trades": 8470, "taker_buy_base": 781892.3, "taker_buy_quote": 327574.18964 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 0.4094, "high": 0.4181, "low": 0.4094, "close": 0.4122, "volume": 1092897.8, "close_time": 1756843199999, "quote_volume": 451975.45433, "trades": 5124, "taker_buy_base": 563705.0, "taker_buy_quote": 233096.51238 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 0.4122, "high": 0.4176, "low": 0.4106, "close": 0.4129, "volume": 655279.9, "close_time": 1756857599999, "quote_volume": 271621.15725, "trades": 3190, "taker_buy_base": 332286.3, "taker_buy_quote": 137759.68358 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.4129, "high": 0.4179, "low": 0.4098, "close": 0.4163, "volume": 956794.9, "close_time": 1756871999999, "quote_volume": 397282.72932, "trades": 3299, "taker_buy_base": 568585.2, "taker_buy_quote": 236146.85469 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 0.4164, "high": 0.4173, "low": 0.4058, "close": 0.4092, "volume": 826768.8, "close_time": 1756886399999, "quote_volume": 339284.24433, "trades": 3337, "taker_buy_base": 435544.2, "taker_buy_quote": 178722.53494 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 0.4092, "high": 0.4133, "low": 0.4071, "close": 0.4094, "volume": 818393.4, "close_time": 1756900799999, "quote_volume": 335364.31926, "trades": 3690, "taker_buy_base": 459107.7, "taker_buy_quote": 188086.28975 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 0.4098, "high": 0.4158, "low": 0.4041, "close": 0.4133, "volume": 1887160.0, "close_time": 1756915199999, "quote_volume": 775982.98599, "trades": 6234, "taker_buy_base": 934251.9, "taker_buy_quote": 384518.7457 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 0.4132, "high": 0.4204, "low": 0.4107, "close": 0.4196, "volume": 400823.2, "close_time": 1756929599999, "quote_volume": 166781.05791, "trades": 2110, "taker_buy_base": 211687.7, "taker_buy_quote": 88151.30753 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 0.4195, "high": 0.4735, "low": 0.4174, "close": 0.4487, "volume": 6896985.6, "close_time": 1756943999999, "quote_volume": 3097432.50012, "trades": 32346, "taker_buy_base": 3507910.2, "taker_buy_quote": 1575881.67922 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.4489, "high": 0.4508, "low": 0.4287, "close": 0.4298, "volume": 1781986.7, "close_time": 1756958399999, "quote_volume": 780455.59873, "trades": 11815, "taker_buy_base": 840381.0, "taker_buy_quote": 367999.90679 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 0.4297, "high": 0.4355, "low": 0.4193, "close": 0.4224, "volume": 995104.1, "close_time": 1756972799999, "quote_volume": 422785.06767, "trades": 6060, "taker_buy_base": 488177.4, "taker_buy_quote": 207568.35459 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 0.422, "high": 0.4294, "low": 0.4091, "close": 0.4102, "volume": 2307259.4, "close_time": 1756987199999, "quote_volume": 960602.7311, "trades": 7181, "taker_buy_base": 1156913.0, "taker_buy_quote": 481777.70448 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 0.4103, "high": 0.423, "low": 0.4082, "close": 0.4111, "volume": 1708956.2, "close_time": 1757001599999, "quote_volume": 709920.7528, "trades": 7791, "taker_buy_base": 923865.9, "taker_buy_quote": 383510.94113 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 0.4108, "high": 0.4116, "low": 0.4011, "close": 0.4022, "volume": 401723.9, "close_time": 1757015999999, "quote_volume": 163306.56266, "trades": 2910, "taker_buy_base": 168235.5, "taker_buy_quote": 68482.676 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 0.4022, "high": 0.4107, "low": 0.4018, "close": 0.4061, "volume": 326246.9, "close_time": 1757030399999, "quote_volume": 132918.99309, "trades": 1782, "taker_buy_base": 197640.6, "taker_buy_quote": 80502.27732 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.406, "high": 0.443, "low": 0.406, "close": 0.4379, "volume": 3420512.5, "close_time": 1757044799999, "quote_volume": 1456241.47907, "trades": 11701, "taker_buy_base": 1896154.4, "taker_buy_quote": 806780.81568 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 0.4378, "high": 1.19, "low": 0.4347, "close": 0.7262, "volume": 32544415.7, "close_time": 1757059199999, "quote_volume": 22383053.87124, "trades": 153787, "taker_buy_base": 16728249.4, "taker_buy_quote": 11394303.79987 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 0.7273, "high": 0.766, "low": 0.6194, "close": 0.6899, "volume": 75329572.6, "close_time": 1757073599999, "quote_volume": 51741296.07357, "trades": 313665, "taker_buy_base": 41249291.8, "taker_buy_quote": 28457740.39177 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 0.69, "high": 0.7209, "low": 0.643, "close": 0.663, "volume": 15892825.7, "close_time": 1757087999999, "quote_volume": 10876593.89855, "trades": 92485, "taker_buy_base": 7963844.7, "taker_buy_quote": 5441855.96744 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 0.6626, "high": 0.6822, "low": 0.6537, "close": 0.6701, "volume": 7940243.6, "close_time": 1757102399999, "quote_volume": 5298400.00682, "trades": 48654, "taker_buy_base": 4173898.6, "taker_buy_quote": 2784549.43118 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 0.67, "high": 0.6891, "low": 0.6582, "close": 0.6644, "volume": 4397566.2, "close_time": 1757116799999, "quote_volume": 2948275.1776, "trades": 33180, "taker_buy_base": 2341794.3, "taker_buy_quote": 1570014.26126 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.6643, "high": 0.67, "low": 0.6297, "close": 0.6421, "volume": 6216538.2, "close_time": 1757131199999, "quote_volume": 4011401.51431, "trades": 42434, "taker_buy_base": 3141982.1, "taker_buy_quote": 2027489.07984 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 0.6424, "high": 0.6659, "low": 0.6334, "close": 0.6425, "volume": 5680984.0, "close_time": 1757145599999, "quote_volume": 3674736.62694, "trades": 41520, "taker_buy_base": 2859689.4, "taker_buy_quote": 1849216.23289 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 0.6429, "high": 0.6525, "low": 0.6343, "close": 0.643, "volume": 4142839.4, "close_time": 1757159999999, "quote_volume": 2656901.78584, "trades": 24436, "taker_buy_base": 2087184.9, "taker_buy_quote": 1338512.97182 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 0.6427, "high": 0.6457, "low": 0.6332, "close": 0.643, "volume": 2022083.1, "close_time": 1757174399999, "quote_volume": 1294781.49815, "trades": 15465, "taker_buy_base": 1018735.1, "taker_buy_quote": 652685.09784 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 0.6427, "high": 0.6503, "low": 0.6351, "close": 0.6415, "volume": 2665617.2, "close_time": 1757188799999, "quote_volume": 1711413.14606, "trades": 18707, "taker_buy_base": 1345284.7, "taker_buy_quote": 863999.6074 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 0.641, "high": 0.6603, "low": 0.636, "close": 0.6551, "volume": 2499723.6, "close_time": 1757203199999, "quote_volume": 1614943.64699, "trades": 16262, "taker_buy_base": 1325015.5, "taker_buy_quote": 856557.21824 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.6546, "high": 0.6883, "low": 0.6472, "close": 0.6612, "volume": 5878610.4, "close_time": 1757217599999, "quote_volume": 3911886.45926, "trades": 32801, "taker_buy_base": 3088208.3, "taker_buy_quote": 2053573.26879 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 0.6613, "high": 0.7258, "low": 0.6584, "close": 0.7088, "volume": 7679003.6, "close_time": 1757231999999, "quote_volume": 5314149.47603, "trades": 52156, "taker_buy_base": 3704619.8, "taker_buy_quote": 2561700.60315 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 0.7088, "high": 0.7899, "low": 0.6836, "close": 0.7305, "volume": 16863495.0, "close_time": 1757246399999, "quote_volume": 12367649.53371, "trades": 101113, "taker_buy_base": 7976352.7, "taker_buy_quote": 5843856.11962 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 0.73, "high": 0.7899, "low": 0.7185, "close": 0.7293, "volume": 20344799.1, "close_time": 1757260799999, "quote_volume": 15334917.61066, "trades": 107218, "taker_buy_base": 10273088.5, "taker_buy_quote": 7747579.89616 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 0.7295, "high": 0.7325, "low": 0.6976, "close": 0.7108, "volume": 9319291.3, "close_time": 1757275199999, "quote_volume": 6640541.10423, "trades": 55265, "taker_buy_base": 4629228.0, "taker_buy_quote": 3296962.65961 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 0.7109, "high": 0.7395, "low": 0.7074, "close": 0.7166, "volume": 6509526.2, "close_time": 1757289599999, "quote_volume": 4696755.93233, "trades": 36765, "taker_buy_base": 3525728.1, "taker_buy_quote": 2541086.89653 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.7165, "high": 0.779, "low": 0.7084, "close": 0.7126, "volume": 6650266.5, "close_time": 1757303999999, "quote_volume": 4895551.03282, "trades": 40904, "taker_buy_base": 3595100.5, "taker_buy_quote": 2648902.40332 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 0.7123, "high": 0.7322, "low": 0.6825, "close": 0.7263, "volume": 4088230.1, "close_time": 1757318399999, "quote_volume": 2855183.74343, "trades": 30574, "taker_buy_base": 2258260.8, "taker_buy_quote": 1578065.91358 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 0.7271, "high": 0.7342, "low": 0.7019, "close": 0.7154, "volume": 3571563.0, "close_time": 1757332799999, "quote_volume": 2545833.65531, "trades": 29224, "taker_buy_base": 1872747.1, "taker_buy_quote": 1334201.87153 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 0.7155, "high": 0.7207, "low": 0.698, "close": 0.7024, "volume": 3181734.0, "close_time": 1757347199999, "quote_volume": 2245051.51681, "trades": 22649, "taker_buy_base": 1775232.1, "taker_buy_quote": 1252575.68548 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 0.7018, "high": 0.7035, "low": 0.6724, "close": 0.6743, "volume": 2008312.7, "close_time": 1757361599999, "quote_volume": 1380103.61161, "trades": 14168, "taker_buy_base": 969869.7, "taker_buy_quote": 666661.21253 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 0.6746, "high": 0.6871, "low": 0.6682, "close": 0.6849, "volume": 1680135.2, "close_time": 1757375999999, "quote_volume": 1136885.87394, "trades": 11237, "taker_buy_base": 1009459.7, "taker_buy_quote": 682814.55961 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.6852, "high": 0.6915, "low": 0.6424, "close": 0.6498, "volume": 2810297.3, "close_time": 1757390399999, "quote_volume": 1853967.87471, "trades": 16675, "taker_buy_base": 1342885.2, "taker_buy_quote": 886495.01355 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 0.6496, "high": 0.664, "low": 0.6445, "close": 0.6602, "volume": 1707178.3, "close_time": 1757404799999, "quote_volume": 1118897.59894, "trades": 12684, "taker_buy_base": 964451.1, "taker_buy_quote": 631696.66975 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 0.6603, "high": 0.6677, "low": 0.6547, "close": 0.6565, "volume": 1535404.0, "close_time": 1757419199999, "quote_volume": 1014933.35458, "trades": 11099, "taker_buy_base": 740988.9, "taker_buy_quote": 490005.26949 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 0.6566, "high": 0.6571, "low": 0.644, "close": 0.6477, "volume": 1459733.7, "close_time": 1757433599999, "quote_volume": 948368.84148, "trades": 10485, "taker_buy_base": 718871.5, "taker_buy_quote": 466836.97162 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 0.6477, "high": 0.6557, "low": 0.6445, "close": 0.6479, "volume": 1349174.1, "close_time": 1757447999999, "quote_volume": 875777.08002, "trades": 11666, "taker_buy_base": 734592.8, "taker_buy_quote": 476842.16252 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 0.6476, "high": 0.6577, "low": 0.6461, "close": 0.6517, "volume": 700168.5, "close_time": 1757462399999, "quote_volume": 456196.87003, "trades": 5426, "taker_buy_base": 338208.2, "taker_buy_quote": 220314.21717 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.6518, "high": 0.6652, "low": 0.6431, "close": 0.6529, "volume": 2181916.6, "close_time": 1757476799999, "quote_volume": 1422934.51076, "trades": 14110, "taker_buy_base": 1036051.4, "taker_buy_quote": 675672.20013 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 0.6529, "high": 0.6542, "low": 0.6435, "close": 0.6454, "volume": 830708.6, "close_time": 1757491199999, "quote_volume": 539217.61397, "trades": 6799, "taker_buy_base": 415231.9, "taker_buy_quote": 269579.91278 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 0.6452, "high": 0.651, "low": 0.6419, "close": 0.6437, "volume": 1068748.1, "close_time": 1757505599999, "quote_volume": 691052.15241, "trades": 6931, "taker_buy_base": 556506.9, "taker_buy_quote": 359838.24797 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 0.6437, "high": 0.6516, "low": 0.6421, "close": 0.6444, "volume": 1401602.6, "close_time": 1757519999999, "quote_volume": 907452.97807, "trades": 10117, "taker_buy_base": 785894.7, "taker_buy_quote": 508810.87277 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 0.6445, "high": 0.6447, "low": 0.6225, "close": 0.6249, "volume": 1228123.9, "close_time": 1757534399999, "quote_volume": 779715.53276, "trades": 10168, "taker_buy_base": 604511.7, "taker_buy_quote": 383810.86651 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 0.625, "high": 0.6402, "low": 0.625, "close": 0.6382, "volume": 325441.0, "close_time": 1757548799999, "quote_volume": 205994.38339, "trades": 2974, "taker_buy_base": 182123.7, "taker_buy_quote": 115283.82761 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.6379, "high": 0.6379, "low": 0.6241, "close": 0.6294, "volume": 1014692.2, "close_time": 1757563199999, "quote_volume": 637020.57792, "trades": 8010, "taker_buy_base": 598602.0, "taker_buy_quote": 375711.66916 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 0.6292, "high": 0.6417, "low": 0.6247, "close": 0.6319, "volume": 1395488.6, "close_time": 1757577599999, "quote_volume": 883886.16525, "trades": 9311, "taker_buy_base": 624015.2, "taker_buy_quote": 395337.79225 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 0.6316, "high": 0.6422, "low": 0.6232, "close": 0.6236, "volume": 1567813.7, "close_time": 1757591999999, "quote_volume": 995426.91519, "trades": 15143, "taker_buy_base": 749697.3, "taker_buy_quote": 476454.89238 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 0.6237, "high": 0.6251, "low": 0.5967, "close": 0.6042, "volume": 1623144.1, "close_time": 1757606399999, "quote_volume": 991075.44882, "trades": 12092, "taker_buy_base": 740473.8, "taker_buy_quote": 452459.362 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 0.604, "high": 0.6088, "low": 0.6031, "close": 0.6067, "volume": 297474.0, "close_time": 1757620799999, "quote_volume": 180266.12959, "trades": 3247, "taker_buy_base": 149002.7, "taker_buy_quote": 90270.4647 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 0.6067, "high": 0.6239, "low": 0.6057, "close": 0.6225, "volume": 544121.2, "close_time": 1757635199999, "quote_volume": 334600.017, "trades": 4271, "taker_buy_base": 250235.2, "taker_buy_quote": 153739.68457 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.6221, "high": 0.6221, "low": 0.6082, "close": 0.6127, "volume": 641732.3, "close_time": 1757649599999, "quote_volume": 393681.99155, "trades": 5025, "taker_buy_base": 280019.2, "taker_buy_quote": 171714.31519 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 0.6127, "high": 0.6195, "low": 0.6122, "close": 0.6172, "volume": 313578.2, "close_time": 1757663999999, "quote_volume": 192940.07006, "trades": 3030, "taker_buy_base": 126620.0, "taker_buy_quote": 77865.25439 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 0.6175, "high": 0.618, "low": 0.609, "close": 0.609, "volume": 329806.2, "close_time": 1757678399999, "quote_volume": 202031.03182, "trades": 2649, "taker_buy_base": 137511.3, "taker_buy_quote": 84192.27447 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 0.6092, "high": 0.612, "low": 0.6041, "close": 0.6102, "volume": 405615.2, "close_time": 1757692799999, "quote_volume": 246700.58097, "trades": 3872, "taker_buy_base": 178824.8, "taker_buy_quote": 108733.3871 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 0.61, "high": 0.6196, "low": 0.6093, "close": 0.6182, "volume": 816012.8, "close_time": 1757707199999, "quote_volume": 502604.81344, "trades": 7784, "taker_buy_base": 420541.6, "taker_buy_quote": 259052.76918 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 0.6184, "high": 0.6236, "low": 0.6141, "close": 0.6226, "volume": 773251.5, "close_time": 1757721599999, "quote_volume": 478242.91766, "trades": 5181, "taker_buy_base": 355877.5, "taker_buy_quote": 220126.21325 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.6225, "high": 0.6227, "low": 0.6128, "close": 0.6176, "volume": 880951.4, "close_time": 1757735999999, "quote_volume": 543972.23883, "trades": 6512, "taker_buy_base": 396688.9, "taker_buy_quote": 245044.11266 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 0.6175, "high": 0.6231, "low": 0.6137, "close": 0.6201, "volume": 769677.2, "close_time": 1757750399999, "quote_volume": 475972.23381, "trades": 9588, "taker_buy_base": 482796.6, "taker_buy_quote": 298494.73421 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 0.62, "high": 0.6338, "low": 0.6199, "close": 0.6301, "volume": 1338996.2, "close_time": 1757764799999, "quote_volume": 839203.37582, "trades": 14019, "taker_buy_base": 595023.6, "taker_buy_quote": 373038.7415 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 0.6303, "high": 0.6315, "low": 0.6152, "close": 0.6226, "volume": 1087085.4, "close_time": 1757779199999, "quote_volume": 679405.00615, "trades": 9608, "taker_buy_base": 513626.7, "taker_buy_quote": 320980.36314 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 0.6227, "high": 0.6251, "low": 0.6137, "close": 0.621, "volume": 496542.4, "close_time": 1757793599999, "quote_volume": 307476.65479, "trades": 7476, "taker_buy_base": 249402.6, "taker_buy_quote": 154446.42455 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 0.621, "high": 0.6384, "low": 0.621, "close": 0.6317, "volume": 870183.3, "close_time": 1757807999999, "quote_volume": 549475.14171, "trades": 9011, "taker_buy_base": 367953.1, "taker_buy_quote": 232465.12633 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.6318, "high": 0.6563, "low": 0.6201, "close": 0.6243, "volume": 2672667.4, "close_time": 1757822399999, "quote_volume": 1702473.01557, "trades": 21808, "taker_buy_base": 1334507.2, "taker_buy_quote": 850563.19631 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 0.6243, "high": 0.6315, "low": 0.6195, "close": 0.6298, "volume": 764896.7, "close_time": 1757836799999, "quote_volume": 477517.8531, "trades": 7800, "taker_buy_base": 351034.7, "taker_buy_quote": 219178.35332 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 0.6298, "high": 0.6448, "low": 0.619, "close": 0.6212, "volume": 1697096.1, "close_time": 1757851199999, "quote_volume": 1070514.48789, "trades": 16702, "taker_buy_base": 715608.8, "taker_buy_quote": 451017.85703 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 0.6213, "high": 0.627, "low": 0.6161, "close": 0.618, "volume": 741569.6, "close_time": 1757865599999, "quote_volume": 461040.4538, "trades": 7037, "taker_buy_base": 383433.0, "taker_buy_quote": 238460.8539 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 0.6181, "high": 0.6293, "low": 0.6173, "close": 0.6244, "volume": 464047.5, "close_time": 1757879999999, "quote_volume": 289028.90831, "trades": 4974, "taker_buy_base": 208085.9, "taker_buy_quote": 129576.41362 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 0.6245, "high": 0.6278, "low": 0.6161, "close": 0.62, "volume": 373495.6, "close_time": 1757894399999, "quote_volume": 232421.44346, "trades": 3836, "taker_buy_base": 193678.1, "taker_buy_quote": 120523.59793 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.62, "high": 0.6209, "low": 0.6035, "close": 0.6133, "volume": 742757.8, "close_time": 1757908799999, "quote_volume": 454443.44515, "trades": 6818, "taker_buy_base": 335067.7, "taker_buy_quote": 205040.7468 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 0.6132, "high": 0.6143, "low": 0.5952, "close": 0.5991, "volume": 1290915.1, "close_time": 1757923199999, "quote_volume": 784586.46922, "trades": 11091, "taker_buy_base": 548405.0, "taker_buy_quote": 333425.33625 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 0.5993, "high": 0.6224, "low": 0.5898, "close": 0.6122, "volume": 1431582.8, "close_time": 1757937599999, "quote_volume": 865742.71835, "trades": 12278, "taker_buy_base": 732014.5, "taker_buy_quote": 442324.31572 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 0.6126, "high": 0.6183, "low": 0.5883, "close": 0.5923, "volume": 1051038.7, "close_time": 1757951999999, "quote_volume": 637920.21484, "trades": 11526, "taker_buy_base": 639168.9, "taker_buy_quote": 387903.96903 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 0.5922, "high": 0.5922, "low": 0.5767, "close": 0.5826, "volume": 801422.7, "close_time": 1757966399999, "quote_volume": 467483.60563, "trades": 9128, "taker_buy_base": 468796.9, "taker_buy_quote": 273486.35689 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 0.5825, "high": 0.593, "low": 0.5817, "close": 0.5882, "volume": 509356.6, "close_time": 1757980799999, "quote_volume": 299387.52476, "trades": 4756, "taker_buy_base": 320456.4, "taker_buy_quote": 188362.76757 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.5883, "high": 0.598, "low": 0.5711, "close": 0.5711, "volume": 1514521.5, "close_time": 1757995199999, "quote_volume": 885130.40376, "trades": 13994, "taker_buy_base": 810517.5, "taker_buy_quote": 473288.48622 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 0.5711, "high": 0.581, "low": 0.5666, "close": 0.5794, "volume": 911932.5, "close_time": 1758009599999, "quote_volume": 523081.76792, "trades": 11992, "taker_buy_base": 578220.0, "taker_buy_quote": 331482.25355 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 0.5794, "high": 0.5838, "low": 0.5731, "close": 0.5742, "volume": 728553.6, "close_time": 1758023999999, "quote_volume": 421909.28564, "trades": 10196, "taker_buy_base": 424217.1, "taker_buy_quote": 245736.90646 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 0.5743, "high": 0.5863, "low": 0.5722, "close": 0.5848, "volume": 725615.2, "close_time": 1758038399999, "quote_volume": 420522.91643, "trades": 9179, "taker_buy_base": 382212.9, "taker_buy_quote": 221671.99977 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 0.5851, "high": 0.5857, "low": 0.5776, "close": 0.5848, "volume": 521049.9, "close_time": 1758052799999, "quote_volume": 303391.96906, "trades": 9717, "taker_buy_base": 327403.3, "taker_buy_quote": 190576.10851 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 0.5848, "high": 0.5882, "low": 0.5829, "close": 0.5842, "volume": 319359.2, "close_time": 1758067199999, "quote_volume": 186912.36825, "trades": 5760, "taker_buy_base": 188818.9, "taker_buy_quote": 110496.53538 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.5848, "high": 0.5853, "low": 0.5716, "close": 0.573, "volume": 344246.9, "close_time": 1758081599999, "quote_volume": 198927.64378, "trades": 6785, "taker_buy_base": 193777.8, "taker_buy_quote": 111975.96745 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 0.5723, "high": 0.5752, "low": 0.5694, "close": 0.5717, "volume": 498277.2, "close_time": 1758095999999, "quote_volume": 285150.74766, "trades": 5842, "taker_buy_base": 216971.6, "taker_buy_quote": 124230.10255 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 0.5715, "high": 0.5721, "low": 0.5673, "close": 0.5683, "volume": 461591.7, "close_time": 1758110399999, "quote_volume": 262911.85533, "trades": 3922, "taker_buy_base": 179079.9, "taker_buy_quote": 102012.6123 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 0.5684, "high": 0.5702, "low": 0.5597, "close": 0.5623, "volume": 486490.1, "close_time": 1758124799999, "quote_volume": 275222.14669, "trades": 3199, "taker_buy_base": 262191.2, "taker_buy_quote": 148367.63804 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 0.5621, "high": 0.5838, "low": 0.5582, "close": 0.5814, "volume": 619764.4, "close_time": 1758139199999, "quote_volume": 354595.80329, "trades": 8915, "taker_buy_base": 335447.4, "taker_buy_quote": 191937.8602 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 0.5816, "high": 0.5875, "low": 0.5718, "close": 0.586, "volume": 583129.6, "close_time": 1758153599999, "quote_volume": 340320.30382, "trades": 6057, "taker_buy_base": 340671.1, "taker_buy_quote": 198754.85232 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.5864, "high": 0.5919, "low": 0.582, "close": 0.5904, "volume": 767895.0, "close_time": 1758167999999, "quote_volume": 450498.12312, "trades": 9365, "taker_buy_base": 487577.9, "taker_buy_quote": 286022.17664 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 0.5905, "high": 0.5927, "low": 0.5804, "close": 0.587, "volume": 771713.1, "close_time": 1758182399999, "quote_volume": 453351.59914, "trades": 5451, "taker_buy_base": 314527.0, "taker_buy_quote": 184524.44587 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 0.5871, "high": 0.5889, "low": 0.5792, "close": 0.5825, "volume": 483123.3, "close_time": 1758196799999, "quote_volume": 281680.61967, "trades": 5978, "taker_buy_base": 262430.1, "taker_buy_quote": 152962.47872 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 0.5824, "high": 0.5891, "low": 0.58, "close": 0.5885, "volume": 786842.1, "close_time": 1758211199999, "quote_volume": 460652.03693, "trades": 12674, "taker_buy_base": 465191.1, "taker_buy_quote": 272379.55243 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 0.5886, "high": 0.599, "low": 0.5882, "close": 0.5918, "volume": 1325278.1, "close_time": 1758225599999, "quote_volume": 786537.86599, "trades": 8796, "taker_buy_base": 733903.6, "taker_buy_quote": 435920.60349 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 0.5917, "high": 0.5972, "low": 0.5833, "close": 0.592, "volume": 1499038.2, "close_time": 1758239999999, "quote_volume": 885077.35981, "trades": 7098, "taker_buy_base": 457388.5, "taker_buy_quote": 269977.78831 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.5914, "high": 0.6061, "low": 0.586, "close": 0.5874, "volume": 674594.6, "close_time": 1758254399999, "quote_volume": 401009.16003, "trades": 4688, "taker_buy_base": 254082.5, "taker_buy_quote": 151224.51516 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 0.5875, "high": 0.5905, "low": 0.5809, "close": 0.5858, "volume": 1049584.6, "close_time": 1758268799999, "quote_volume": 616404.46526, "trades": 18058, "taker_buy_base": 505894.4, "taker_buy_quote": 297311.12591 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 0.5857, "high": 0.5875, "low": 0.5747, "close": 0.5789, "volume": 649295.4, "close_time": 1758283199999, "quote_volume": 376104.52682, "trades": 5634, "taker_buy_base": 226989.9, "taker_buy_quote": 131680.00565 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 0.5784, "high": 0.5849, "low": 0.571, "close": 0.5755, "volume": 574113.6, "close_time": 1758297599999, "quote_volume": 332486.6043, "trades": 6933, "taker_buy_base": 406478.8, "taker_buy_quote": 235435.06712 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 0.5748, "high": 0.5795, "low": 0.5721, "close": 0.575, "volume": 174526.8, "close_time": 1758311999999, "quote_volume": 100593.03693, "trades": 1408, "taker_buy_base": 88099.3, "taker_buy_quote": 50831.595 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 0.5748, "high": 0.5787, "low": 0.5693, "close": 0.5722, "volume": 163840.5, "close_time": 1758326399999, "quote_volume": 94175.57942, "trades": 1474, "taker_buy_base": 67508.2, "taker_buy_quote": 38872.43465 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.5719, "high": 0.5743, "low": 0.5685, "close": 0.5707, "volume": 210183.7, "close_time": 1758340799999, "quote_volume": 120091.09625, "trades": 1380, "taker_buy_base": 109312.9, "taker_buy_quote": 62417.19691 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 0.5704, "high": 0.5787, "low": 0.5698, "close": 0.5783, "volume": 167934.0, "close_time": 1758355199999, "quote_volume": 96472.23939, "trades": 1259, "taker_buy_base": 104118.4, "taker_buy_quote": 59828.54686 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 0.5784, "high": 0.5816, "low": 0.5712, "close": 0.5796, "volume": 345604.5, "close_time": 1758369599999, "quote_volume": 199283.65509, "trades": 2011, "taker_buy_base": 132667.3, "taker_buy_quote": 76644.29935 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 0.5796, "high": 0.5868, "low": 0.5749, "close": 0.5844, "volume": 410889.6, "close_time": 1758383999999, "quote_volume": 238554.07843, "trades": 2343, "taker_buy_base": 226930.0, "taker_buy_quote": 131795.3125 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 0.5844, "high": 0.588, "low": 0.576, "close": 0.5784, "volume": 245627.8, "close_time": 1758398399999, "quote_volume": 142572.55184, "trades": 2352, "taker_buy_base": 103200.8, "taker_buy_quote": 59929.88693 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 0.5782, "high": 0.5833, "low": 0.5771, "close": 0.579, "volume": 136214.6, "close_time": 1758412799999, "quote_volume": 79068.49277, "trades": 1019, "taker_buy_base": 67863.6, "taker_buy_quote": 39410.58768 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.579, "high": 0.5803, "low": 0.5728, "close": 0.5801, "volume": 244990.9, "close_time": 1758427199999, "quote_volume": 141046.17999, "trades": 1513, "taker_buy_base": 105551.3, "taker_buy_quote": 60748.05627 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 0.5804, "high": 0.6021, "low": 0.5801, "close": 0.5948, "volume": 1059305.2, "close_time": 1758441599999, "quote_volume": 626518.44839, "trades": 7427, "taker_buy_base": 531521.4, "taker_buy_quote": 314436.43724 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 0.5947, "high": 0.6004, "low": 0.5775, "close": 0.5785, "volume": 423571.5, "close_time": 1758455999999, "quote_volume": 248539.11184, "trades": 3622, "taker_buy_base": 189754.3, "taker_buy_quote": 111310.97764 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 0.5785, "high": 0.5876, "low": 0.5784, "close": 0.5834, "volume": 524585.1, "close_time": 1758470399999, "quote_volume": 305607.4867, "trades": 5584, "taker_buy_base": 254635.7, "taker_buy_quote": 148317.66865 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 0.5836, "high": 0.5889, "low": 0.5779, "close": 0.5835, "volume": 345748.6, "close_time": 1758484799999, "quote_volume": 201528.40231, "trades": 3286, "taker_buy_base": 217753.6, "taker_buy_quote": 126896.20236 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 0.5832, "high": 0.5961, "low": 0.5815, "close": 0.5904, "volume": 630004.5, "close_time": 1758499199999, "quote_volume": 371788.13709, "trades": 4208, "taker_buy_base": 376259.2, "taker_buy_quote": 222169.41664 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.5906, "high": 0.6078, "low": 0.5548, "close": 0.5627, "volume": 3906412.7, "close_time": 1758513599999, "quote_volume": 2298439.26631, "trades": 39466, "taker_buy_base": 1735720.6, "taker_buy_quote": 1022156.71899 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 0.5627, "high": 0.5655, "low": 0.5216, "close": 0.5424, "volume": 836665.1, "close_time": 1758527999999, "quote_volume": 455174.55217, "trades": 8295, "taker_buy_base": 407814.2, "taker_buy_quote": 221530.53444 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 0.5427, "high": 0.5453, "low": 0.5243, "close": 0.5263, "volume": 768929.8, "close_time": 1758542399999, "quote_volume": 412963.50378, "trades": 13899, "taker_buy_base": 459996.6, "taker_buy_quote": 247343.91185 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 0.5264, "high": 0.5347, "low": 0.5185, "close": 0.5273, "volume": 790151.8, "close_time": 1758556799999, "quote_volume": 415397.06979, "trades": 11322, "taker_buy_base": 424883.1, "taker_buy_quote": 223499.7449 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 0.5274, "high": 0.5389, "low": 0.5248, "close": 0.526, "volume": 583682.7, "close_time": 1758571199999, "quote_volume": 309130.88095, "trades": 9353, "taker_buy_base": 335035.0, "taker_buy_quote": 177403.28405 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 0.5261, "high": 0.5318, "low": 0.5241, "close": 0.5248, "volume": 219041.4, "close_time": 1758585599999, "quote_volume": 115591.62265, "trades": 3261, "taker_buy_base": 102754.8, "taker_buy_quote": 54223.62055 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.5249, "high": 0.5262, "low": 0.4934, "close": 0.5054, "volume": 984769.2, "close_time": 1758599999999, "quote_volume": 501416.93784, "trades": 11272, "taker_buy_base": 512485.5, "taker_buy_quote": 261230.16451 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 0.5055, "high": 0.5184, "low": 0.5016, "close": 0.5158, "volume": 536013.1, "close_time": 1758614399999, "quote_volume": 273528.00691, "trades": 4709, "taker_buy_base": 291089.9, "taker_buy_quote": 148599.09135 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 0.515, "high": 0.524, "low": 0.5134, "close": 0.5164, "volume": 500000.3, "close_time": 1758628799999, "quote_volume": 258888.83103, "trades": 4453, "taker_buy_base": 243042.6, "taker_buy_quote": 125768.44412 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 0.5162, "high": 0.5177, "low": 0.5102, "close": 0.513, "volume": 361397.3, "close_time": 1758643199999, "quote_volume": 185785.6231, "trades": 5946, "taker_buy_base": 227181.3, "taker_buy_quote": 116804.20523 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 0.5131, "high": 0.5194, "low": 0.5087, "close": 0.5096, "volume": 351495.9, "close_time": 1758657599999, "quote_volume": 180498.20511, "trades": 4080, "taker_buy_base": 206329.4, "taker_buy_quote": 106002.8946 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 0.51, "high": 0.5218, "low": 0.51, "close": 0.5172, "volume": 139336.3, "close_time": 1758671999999, "quote_volume": 71968.42659, "trades": 1631, "taker_buy_base": 61419.2, "taker_buy_quote": 31663.23207 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.5168, "high": 0.5218, "low": 0.5063, "close": 0.5066, "volume": 449233.7, "close_time": 1758686399999, "quote_volume": 230713.73669, "trades": 5020, "taker_buy_base": 184055.3, "taker_buy_quote": 94794.33953 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 0.5067, "high": 0.5392, "low": 0.5023, "close": 0.5274, "volume": 833855.7, "close_time": 1758700799999, "quote_volume": 436989.20527, "trades": 8160, "taker_buy_base": 432648.3, "taker_buy_quote": 226751.25058 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 0.5274, "high": 0.5305, "low": 0.5225, "close": 0.5258, "volume": 423980.0, "close_time": 1758715199999, "quote_volume": 223224.11243, "trades": 3644, "taker_buy_base": 229621.3, "taker_buy_quote": 120902.0414 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 0.5264, "high": 0.5313, "low": 0.5205, "close": 0.5237, "volume": 1137049.6, "close_time": 1758729599999, "quote_volume": 596951.33478, "trades": 6041, "taker_buy_base": 479564.7, "taker_buy_quote": 251975.15122 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 0.5239, "high": 0.5273, "low": 0.519, "close": 0.5203, "volume": 169106.9, "close_time": 1758743999999, "quote_volume": 88651.92447, "trades": 2016, "taker_buy_base": 76788.5, "taker_buy_quote": 40247.56719 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 0.5202, "high": 0.521, "low": 0.5127, "close": 0.5194, "volume": 242424.0, "close_time": 1758758399999, "quote_volume": 125147.1183, "trades": 1992, "taker_buy_base": 147040.1, "taker_buy_quote": 75849.36149 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.5194, "high": 0.5198, "low": 0.4976, "close": 0.5003, "volume": 447001.1, "close_time": 1758772799999, "quote_volume": 226183.01731, "trades": 4347, "taker_buy_base": 205511.7, "taker_buy_quote": 104141.14356 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 0.5003, "high": 0.5024, "low": 0.4925, "close": 0.4943, "volume": 497228.4, "close_time": 1758787199999, "quote_volume": 247074.1585, "trades": 3996, "taker_buy_base": 214221.2, "taker_buy_quote": 106469.26878 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 0.4944, "high": 0.5021, "low": 0.4912, "close": 0.4924, "volume": 621643.5, "close_time": 1758801599999, "quote_volume": 308379.82311, "trades": 4436, "taker_buy_base": 340061.5, "taker_buy_quote": 168756.01645 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 0.4924, "high": 0.4969, "low": 0.4843, "close": 0.4862, "volume": 571693.0, "close_time": 1758815999999, "quote_volume": 280332.41146, "trades": 5316, "taker_buy_base": 272988.3, "taker_buy_quote": 133898.85463 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 0.4864, "high": 0.4879, "low": 0.4666, "close": 0.4768, "volume": 410579.2, "close_time": 1758830399999, "quote_volume": 195878.83668, "trades": 3823, "taker_buy_base": 204482.2, "taker_buy_quote": 97595.45736 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 0.4766, "high": 0.4772, "low": 0.4668, "close": 0.4708, "volume": 263622.3, "close_time": 1758844799999, "quote_volume": 124295.90628, "trades": 2080, "taker_buy_base": 139063.9, "taker_buy_quote": 65589.56953 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.4712, "high": 0.4782, "low": 0.469, "close": 0.4715, "volume": 237278.6, "close_time": 1758859199999, "quote_volume": 112305.85941, "trades": 2131, "taker_buy_base": 119838.2, "taker_buy_quote": 56771.56485 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 0.4725, "high": 0.4733, "low": 0.4631, "close": 0.4675, "volume": 293856.6, "close_time": 1758873599999, "quote_volume": 137312.97291, "trades": 2260, "taker_buy_base": 117795.6, "taker_buy_quote": 55041.33637 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 0.4675, "high": 0.4712, "low": 0.4571, "close": 0.4616, "volume": 269179.6, "close_time": 1758887999999, "quote_volume": 124546.9713, "trades": 1844, "taker_buy_base": 110186.2, "taker_buy_quote": 50975.46235 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 0.4612, "high": 0.4691, "low": 0.455, "close": 0.4634, "volume": 639446.6, "close_time": 1758902399999, "quote_volume": 295296.92613, "trades": 4484, "taker_buy_base": 273045.3, "taker_buy_quote": 126067.77007 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 0.4634, "high": 0.4765, "low": 0.4634, "close": 0.4702, "volume": 330853.7, "close_time": 1758916799999, "quote_volume": 155736.66834, "trades": 2750, "taker_buy_base": 148558.2, "taker_buy_quote": 69985.67903 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 0.4696, "high": 0.4753, "low": 0.4689, "close": 0.4736, "volume": 129300.8, "close_time": 1758931199999, "quote_volume": 61079.50429, "trades": 1365, "taker_buy_base": 70855.6, "taker_buy_quote": 33495.80533 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.4736, "high": 0.4738, "low": 0.4677, "close": 0.469, "volume": 309261.5, "close_time": 1758945599999, "quote_volume": 145299.03995, "trades": 2269, "taker_buy_base": 175504.1, "taker_buy_quote": 82410.26632 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 0.4689, "high": 0.4704, "low": 0.4648, "close": 0.4668, "volume": 114604.4, "close_time": 1758959999999, "quote_volume": 53505.71049, "trades": 992, "taker_buy_base": 38824.1, "taker_buy_quote": 18131.38876 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 0.467, "high": 0.467, "low": 0.4591, "close": 0.4606, "volume": 255387.0, "close_time": 1758974399999, "quote_volume": 117676.57292, "trades": 1844, "taker_buy_base": 102788.0, "taker_buy_quote": 47332.05401 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 0.4607, "high": 0.4705, "low": 0.46, "close": 0.47, "volume": 286269.7, "close_time": 1758988799999, "quote_volume": 132836.4903, "trades": 2001, "taker_buy_base": 188584.3, "taker_buy_quote": 87486.11536 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 0.47, "high": 0.47, "low": 0.4503, "close": 0.4568, "volume": 527407.1, "close_time": 1759003199999, "quote_volume": 240989.90267, "trades": 3119, "taker_buy_base": 180049.1, "taker_buy_quote": 82190.76346 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 0.4572, "high": 0.469, "low": 0.4566, "close": 0.4645, "volume": 514417.6, "close_time": 1759017599999, "quote_volume": 237917.63385, "trades": 1539, "taker_buy_base": 225128.7, "taker_buy_quote": 104206.39126 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.4637, "high": 0.4642, "low": 0.4528, "close": 0.456, "volume": 222303.9, "close_time": 1759031999999, "quote_volume": 101528.28942, "trades": 1323, "taker_buy_base": 80289.9, "taker_buy_quote": 36688.50342 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 0.4564, "high": 0.4564, "low": 0.4485, "close": 0.4528, "volume": 207995.6, "close_time": 1759046399999, "quote_volume": 94106.75243, "trades": 1191, "taker_buy_base": 92846.8, "taker_buy_quote": 42027.30002 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 0.4529, "high": 0.4529, "low": 0.4479, "close": 0.4496, "volume": 182848.1, "close_time": 1759060799999, "quote_volume": 82396.86078, "trades": 1077, "taker_buy_base": 99156.8, "taker_buy_quote": 44703.13909 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 0.4495, "high": 0.4648, "low": 0.4448, "close": 0.4642, "volume": 502358.8, "close_time": 1759075199999, "quote_volume": 228620.18376, "trades": 2314, "taker_buy_base": 293656.4, "taker_buy_quote": 133894.33688 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 0.4641, "high": 0.4723, "low": 0.4637, "close": 0.4686, "volume": 335636.4, "close_time": 1759089599999, "quote_volume": 157198.86825, "trades": 1735, "taker_buy_base": 155310.3, "taker_buy_quote": 72688.94805 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 0.4683, "high": 0.4736, "low": 0.4677, "close": 0.4721, "volume": 136799.0, "close_time": 1759103999999, "quote_volume": 64414.80152, "trades": 1077, "taker_buy_base": 64128.8, "taker_buy_quote": 30187.0221 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.4721, "high": 0.4721, "low": 0.4611, "close": 0.4631, "volume": 272362.5, "close_time": 1759118399999, "quote_volume": 126911.16885, "trades": 1234, "taker_buy_base": 132131.4, "taker_buy_quote": 61557.16613 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 0.4631, "high": 0.4631, "low": 0.4569, "close": 0.4582, "volume": 219748.4, "close_time": 1759132799999, "quote_volume": 101139.50901, "trades": 1309, "taker_buy_base": 118870.1, "taker_buy_quote": 54690.69245 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 0.4586, "high": 0.4602, "low": 0.4471, "close": 0.4477, "volume": 198185.7, "close_time": 1759147199999, "quote_volume": 89977.47749, "trades": 1506, "taker_buy_base": 90524.6, "taker_buy_quote": 41051.36396 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 0.4475, "high": 0.4544, "low": 0.4427, "close": 0.4458, "volume": 628588.4, "close_time": 1759161599999, "quote_volume": 281636.65623, "trades": 3017, "taker_buy_base": 354794.0, "taker_buy_quote": 158905.19363 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 0.4462, "high": 0.4481, "low": 0.4403, "close": 0.4472, "volume": 169001.7, "close_time": 1759175999999, "quote_volume": 75073.95615, "trades": 1245, "taker_buy_base": 90176.2, "taker_buy_quote": 40058.81523 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 0.4474, "high": 0.4537, "low": 0.4446, "close": 0.4446, "volume": 176822.3, "close_time": 1759190399999, "quote_volume": 79297.42076, "trades": 1086, "taker_buy_base": 101653.8, "taker_buy_quote": 45608.76679 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.4445, "high": 0.447, "low": 0.4312, "close": 0.4321, "volume": 343927.1, "close_time": 1759204799999, "quote_volume": 150453.35204, "trades": 1707, "taker_buy_base": 168483.1, "taker_buy_quote": 73711.26606 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 0.4329, "high": 0.4352, "low": 0.4294, "close": 0.4322, "volume": 293430.7, "close_time": 1759219199999, "quote_volume": 126822.89403, "trades": 1824, "taker_buy_base": 162762.1, "taker_buy_quote": 70393.036 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 0.4324, "high": 0.4344, "low": 0.4213, "close": 0.4257, "volume": 310045.8, "close_time": 1759233599999, "quote_volume": 131992.27737, "trades": 1864, "taker_buy_base": 120123.6, "taker_buy_quote": 51172.2752 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 0.4255, "high": 0.43, "low": 0.4166, "close": 0.4176, "volume": 264955.3, "close_time": 1759247999999, "quote_volume": 111984.13463, "trades": 1809, "taker_buy_base": 129704.1, "taker_buy_quote": 54929.86567 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.4184, "high": 0.4252, "low": 0.4166, "close": 0.4246, "volume": 159992.9, "close_time": 1759262399999, "quote_volume": 67322.57399, "trades": 1119, "taker_buy_base": 80224.5, "taker_buy_quote": 33752.52885 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.4247, "high": 0.428, "low": 0.42, "close": 0.4209, "volume": 132392.3, "close_time": 1759276799999, "quote_volume": 56138.79266, "trades": 968, "taker_buy_base": 60186.2, "taker_buy_quote": 25537.5483 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.4211, "high": 0.4241, "low": 0.4166, "close": 0.4172, "volume": 301314.5, "close_time": 1759291199999, "quote_volume": 126907.9239, "trades": 1359, "taker_buy_base": 136846.7, "taker_buy_quote": 57632.00974 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.4171, "high": 0.4253, "low": 0.4159, "close": 0.4192, "volume": 367613.0, "close_time": 1759305599999, "quote_volume": 154585.54526, "trades": 2020, "taker_buy_base": 211640.0, "taker_buy_quote": 89009.77554 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.4187, "high": 0.4347, "low": 0.418, "close": 0.4324, "volume": 391652.2, "close_time": 1759319999999, "quote_volume": 168478.9931, "trades": 2557, "taker_buy_base": 205411.1, "taker_buy_quote": 88293.06597 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.4323, "high": 0.4396, "low": 0.4269, "close": 0.4388, "volume": 349480.0, "close_time": 1759334399999, "quote_volume": 151598.33343, "trades": 2368, "taker_buy_base": 187176.9, "taker_buy_quote": 81248.29374 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.4386, "high": 0.4409, "low": 0.4345, "close": 0.4403, "volume": 295232.5, "close_time": 1759348799999, "quote_volume": 129434.38714, "trades": 2334, "taker_buy_base": 143164.6, "taker_buy_quote": 62771.00926 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.44, "high": 0.4444, "low": 0.436, "close": 0.4439, "volume": 272761.9, "close_time": 1759363199999, "quote_volume": 119698.12041, "trades": 2004, "taker_buy_base": 157306.2, "taker_buy_quote": 69032.798 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.4439, "high": 0.5723, "low": 0.4421, "close": 0.5654, "volume": 9037042.9, "close_time": 1759377599999, "quote_volume": 4731173.23807, "trades": 55572, "taker_buy_base": 4719083.9, "taker_buy_quote": 2465341.65849 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.5663, "high": 0.6473, "low": 0.5286, "close": 0.5773, "volume": 16814850.5, "close_time": 1759391999999, "quote_volume": 9780828.83214, "trades": 116088, "taker_buy_base": 8618368.7, "taker_buy_quote": 5013592.92722 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.5775, "high": 0.5869, "low": 0.5322, "close": 0.5419, "volume": 8043156.1, "close_time": 1759406399999, "quote_volume": 4464087.53983, "trades": 55508, "taker_buy_base": 4599550.1, "taker_buy_quote": 2547709.44692 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.542, "high": 0.5467, "low": 0.5051, "close": 0.5186, "volume": 6130901.6, "close_time": 1759420799999, "quote_volume": 3208683.70126, "trades": 29591, "taker_buy_base": 3248118.9, "taker_buy_quote": 1701333.10982 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.5182, "high": 0.524, "low": 0.5074, "close": 0.518, "volume": 2796416.3, "close_time": 1759435199999, "quote_volume": 1446247.79395, "trades": 15595, "taker_buy_base": 1406021.1, "taker_buy_quote": 727260.88795 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.5179, "high": 0.5268, "low": 0.5013, "close": 0.5064, "volume": 2155891.4, "close_time": 1759449599999, "quote_volume": 1111952.2419, "trades": 11803, "taker_buy_base": 1018596.3, "taker_buy_quote": 525513.18191 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.5063, "high": 0.5334, "low": 0.4721, "close": 0.484, "volume": 5880246.8, "close_time": 1759463999999, "quote_volume": 2928392.46726, "trades": 33360, "taker_buy_base": 2463459.5, "taker_buy_quote": 1229035.31726 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.4839, "high": 0.4878, "low": 0.4793, "close": 0.4824, "volume": 902912.2, "close_time": 1759478399999, "quote_volume": 436476.6958, "trades": 6432, "taker_buy_base": 407083.2, "taker_buy_quote": 196813.53813 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.4819, "high": 0.4847, "low": 0.4762, "close": 0.4808, "volume": 1006001.1, "close_time": 1759492799999, "quote_volume": 482883.07436, "trades": 6396, "taker_buy_base": 441959.5, "taker_buy_quote": 212182.37394 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.4809, "high": 0.4857, "low": 0.4685, "close": 0.4778, "volume": 1571001.4, "close_time": 1759507199999, "quote_volume": 747365.44857, "trades": 8176, "taker_buy_base": 692668.7, "taker_buy_quote": 330058.0817 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.4781, "high": 0.4877, "low": 0.4739, "close": 0.4816, "volume": 1581283.5, "close_time": 1759521599999, "quote_volume": 761314.27614, "trades": 13787, "taker_buy_base": 892315.7, "taker_buy_quote": 429617.74919 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.4813, "high": 0.4913, "low": 0.4804, "close": 0.4865, "volume": 759763.3, "close_time": 1759535999999, "quote_volume": 369484.56046, "trades": 11079, "taker_buy_base": 410850.2, "taker_buy_quote": 199853.66351 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.4865, "high": 0.4947, "low": 0.4727, "close": 0.4755, "volume": 729191.7, "close_time": 1759550399999, "quote_volume": 350649.11164, "trades": 7093, "taker_buy_base": 315184.4, "taker_buy_quote": 151750.94709 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.4755, "high": 0.4762, "low": 0.4705, "close": 0.4726, "volume": 537790.2, "close_time": 1759564799999, "quote_volume": 254380.44962, "trades": 5330, "taker_buy_base": 296623.4, "taker_buy_quote": 140351.53976 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.4726, "high": 0.4738, "low": 0.4632, "close": 0.4685, "volume": 870018.2, "close_time": 1759579199999, "quote_volume": 406981.33533, "trades": 14310, "taker_buy_base": 531632.3, "taker_buy_quote": 248698.45579 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.4682, "high": 0.4768, "low": 0.4635, "close": 0.4639, "volume": 1310292.9, "close_time": 1759593599999, "quote_volume": 617259.51311, "trades": 10260, "taker_buy_base": 493790.9, "taker_buy_quote": 232392.94147 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.4643, "high": 0.4725, "low": 0.459, "close": 0.4715, "volume": 922608.9, "close_time": 1759607999999, "quote_volume": 429747.75984, "trades": 7868, "taker_buy_base": 547930.2, "taker_buy_quote": 255338.77422 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.4715, "high": 0.4744, "low": 0.4695, "close": 0.4701, "volume": 167673.2, "close_time": 1759622399999, "quote_volume": 79094.10036, "trades": 1582, "taker_buy_base": 75441.4, "taker_buy_quote": 35602.50518 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.4703, "high": 0.5001, "low": 0.4703, "close": 0.4804, "volume": 2742861.0, "close_time": 1759636799999, "quote_volume": 1340275.50314, "trades": 23686, "taker_buy_base": 1321167.5, "taker_buy_quote": 646199.2247 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.4803, "high": 0.4875, "low": 0.4784, "close": 0.4857, "volume": 661182.0, "close_time": 1759651199999, "quote_volume": 319659.44347, "trades": 4546, "taker_buy_base": 277207.4, "taker_buy_quote": 133924.40138 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.4854, "high": 0.4864, "low": 0.4747, "close": 0.4776, "volume": 558116.2, "close_time": 1759665599999, "quote_volume": 267941.42535, "trades": 6080, "taker_buy_base": 275595.0, "taker_buy_quote": 132295.68385 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.4777, "high": 0.4783, "low": 0.4702, "close": 0.4741, "volume": 550509.5, "close_time": 1759679999999, "quote_volume": 260722.45501, "trades": 6388, "taker_buy_base": 348308.6, "taker_buy_quote": 164983.96979 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.4742, "high": 0.4744, "low": 0.4626, "close": 0.4642, "volume": 533570.0, "close_time": 1759694399999, "quote_volume": 250817.35135, "trades": 4338, "taker_buy_base": 305380.9, "taker_buy_quote": 143696.26866 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.464, "high": 0.47, "low": 0.4631, "close": 0.4682, "volume": 227154.5, "close_time": 1759708799999, "quote_volume": 106071.1038, "trades": 2469, "taker_buy_base": 140703.9, "taker_buy_quote": 65685.01573 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.468, "high": 0.4744, "low": 0.4586, "close": 0.465, "volume": 1123441.6, "close_time": 1759723199999, "quote_volume": 524759.12034, "trades": 13613, "taker_buy_base": 584508.7, "taker_buy_quote": 273311.15495 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.465, "high": 0.4697, "low": 0.4609, "close": 0.4692, "volume": 189200.9, "close_time": 1759737599999, "quote_volume": 88115.57422, "trades": 2487, "taker_buy_base": 83721.0, "taker_buy_quote": 39023.5739 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.4692, "high": 0.4723, "low": 0.4668, "close": 0.4698, "volume": 874956.6, "close_time": 1759751999999, "quote_volume": 409894.32892, "trades": 8983, "taker_buy_base": 653635.9, "taker_buy_quote": 306138.64118 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.4698, "high": 0.4957, "low": 0.4687, "close": 0.4833, "volume": 2456971.8, "close_time": 1759766399999, "quote_volume": 1183240.89717, "trades": 22126, "taker_buy_base": 1238094.0, "taker_buy_quote": 596563.84405 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.4833, "high": 0.487, "low": 0.4765, "close": 0.4865, "volume": 459759.0, "close_time": 1759780799999, "quote_volume": 220885.94763, "trades": 3666, "taker_buy_base": 242740.9, "taker_buy_quote": 116466.47189 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.4862, "high": 0.4924, "low": 0.4832, "close": 0.484, "volume": 507424.2, "close_time": 1759795199999, "quote_volume": 247266.93556, "trades": 4367, "taker_buy_base": 190985.3, "taker_buy_quote": 93107.39917 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.4839, "high": 0.4843, "low": 0.4751, "close": 0.476, "volume": 918244.8, "close_time": 1759809599999, "quote_volume": 439882.52286, "trades": 9782, "taker_buy_base": 389003.4, "taker_buy_quote": 186583.13284 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.4759, "high": 0.4846, "low": 0.4692, "close": 0.4702, "volume": 739914.1, "close_time": 1759823999999, "quote_volume": 353603.31518, "trades": 5373, "taker_buy_base": 379719.3, "taker_buy_quote": 181743.68224 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.4702, "high": 0.4774, "low": 0.4636, "close": 0.4744, "volume": 476968.6, "close_time": 1759838399999, "quote_volume": 224093.98831, "trades": 6345, "taker_buy_base": 231365.1, "taker_buy_quote": 108960.64296 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.4743, "high": 0.4786, "low": 0.4562, "close": 0.4567, "volume": 725143.5, "close_time": 1759852799999, "quote_volume": 340026.87957, "trades": 11471, "taker_buy_base": 405886.2, "taker_buy_quote": 190384.08042 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.4566, "high": 0.4628, "low": 0.4527, "close": 0.4586, "volume": 421342.2, "close_time": 1759867199999, "quote_volume": 193019.09166, "trades": 5626, "taker_buy_base": 135779.1, "taker_buy_quote": 62148.63716 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.4584, "high": 0.4654, "low": 0.4548, "close": 0.4564, "volume": 200016.1, "close_time": 1759881599999, "quote_volume": 92103.91522, "trades": 3282, "taker_buy_base": 108532.9, "taker_buy_quote": 49982.30464 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.456, "high": 0.4621, "low": 0.4506, "close": 0.452, "volume": 393764.4, "close_time": 1759895999999, "quote_volume": 180201.96138, "trades": 4837, "taker_buy_base": 156146.5, "taker_buy_quote": 71387.92022 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.452, "high": 0.471, "low": 0.4513, "close": 0.464, "volume": 1613324.4, "close_time": 1759910399999, "quote_volume": 745081.46166, "trades": 5264, "taker_buy_base": 405574.7, "taker_buy_quote": 186940.24979 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.4643, "high": 0.4699, "low": 0.4626, "close": 0.4665, "volume": 310675.5, "close_time": 1759924799999, "quote_volume": 144747.75694, "trades": 3844, "taker_buy_base": 185450.6, "taker_buy_quote": 86435.83747 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.4664, "high": 0.4712, "low": 0.4626, "close": 0.4662, "volume": 388520.4, "close_time": 1759939199999, "quote_volume": 181260.13361, "trades": 4597, "taker_buy_base": 199394.5, "taker_buy_quote": 93079.63584 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.4663, "high": 0.4761, "low": 0.4637, "close": 0.4728, "volume": 332909.4, "close_time": 1759953599999, "quote_volume": 156751.02653, "trades": 3723, "taker_buy_base": 159295.8, "taker_buy_quote": 75163.34038 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.4724, "high": 0.4736, "low": 0.468, "close": 0.4695, "volume": 158673.3, "close_time": 1759967999999, "quote_volume": 74686.23656, "trades": 2203, "taker_buy_base": 58351.8, "taker_buy_quote": 27456.86313 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.4695, "high": 0.4781, "low": 0.4586, "close": 0.4712, "volume": 617028.0, "close_time": 1759982399999, "quote_volume": 290401.60059, "trades": 6640, "taker_buy_base": 289935.6, "taker_buy_quote": 136548.6442 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.4712, "high": 0.4897, "low": 0.4681, "close": 0.4779, "volume": 1152090.3, "close_time": 1759996799999, "quote_volume": 553095.3527, "trades": 9886, "taker_buy_base": 550506.7, "taker_buy_quote": 264409.29014 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.4782, "high": 0.481, "low": 0.4597, "close": 0.4677, "volume": 911140.1, "close_time": 1760011199999, "quote_volume": 426991.27229, "trades": 5019, "taker_buy_base": 390146.5, "taker_buy_quote": 182777.671 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.4678, "high": 0.4739, "low": 0.4587, "close": 0.464, "volume": 1222406.5, "close_time": 1760025599999, "quote_volume": 571504.9572, "trades": 6024, "taker_buy_base": 613791.0, "taker_buy_quote": 286888.05636 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.4639, "high": 0.4826, "low": 0.4624, "close": 0.4738, "volume": 600968.5, "close_time": 1760039999999, "quote_volume": 283221.88004, "trades": 5094, "taker_buy_base": 316772.8, "taker_buy_quote": 149327.96562 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.4737, "high": 0.4828, "low": 0.4702, "close": 0.4746, "volume": 699980.5, "close_time": 1760054399999, "quote_volume": 332504.0841, "trades": 4942, "taker_buy_base": 285060.5, "taker_buy_quote": 135438.04205 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.4744, "high": 0.4744, "low": 0.4622, "close": 0.4674, "volume": 533048.8, "close_time": 1760068799999, "quote_volume": 249598.04071, "trades": 4398, "taker_buy_base": 258312.9, "taker_buy_quote": 120963.98091 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.4673, "high": 0.4688, "low": 0.456, "close": 0.4565, "volume": 502835.3, "close_time": 1760083199999, "quote_volume": 231641.52906, "trades": 3137, "taker_buy_base": 290156.2, "taker_buy_quote": 133535.6002 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.4565, "high": 0.4644, "low": 0.4561, "close": 0.4614, "volume": 561987.6, "close_time": 1760097599999, "quote_volume": 259079.72359, "trades": 3438, "taker_buy_base": 303715.7, "taker_buy_quote": 140037.33981 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.4615, "high": 0.4642, "low": 0.4234, "close": 0.4264, "volume": 1401741.8, "close_time": 1760111999999, "quote_volume": 621685.22989, "trades": 6515, "taker_buy_base": 656092.3, "taker_buy_quote": 289841.42227 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.4262, "high": 0.4333, "low": 0.4175, "close": 0.4224, "volume": 687097.6, "close_time": 1760126399999, "quote_volume": 293464.02712, "trades": 4867, "taker_buy_base": 297556.6, "taker_buy_quote": 127057.90154 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.4223, "high": 0.4283, "low": 0.2687, "close": 0.3553, "volume": 5293848.9, "close_time": 1760140799999, "quote_volume": 1877316.72861, "trades": 40745, "taker_buy_base": 2809053.9, "taker_buy_quote": 996088.3234 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.3549, "high": 0.3829, "low": 0.3468, "close": 0.3566, "volume": 2992059.2, "close_time": 1760155199999, "quote_volume": 1079222.27735, "trades": 23127, "taker_buy_base": 1391159.7, "taker_buy_quote": 500494.49307 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.3565, "high": 0.3649, "low": 0.3553, "close": 0.3592, "volume": 562449.9, "close_time": 1760169599999, "quote_volume": 201957.84155, "trades": 5870, "taker_buy_base": 229480.3, "taker_buy_quote": 82396.36454 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.3586, "high": 0.3757, "low": 0.3582, "close": 0.3733, "volume": 709943.3, "close_time": 1760183999999, "quote_volume": 263155.90835, "trades": 3659, "taker_buy_base": 379279.3, "taker_buy_quote": 140662.45767 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.3731, "high": 0.378, "low": 0.3615, "close": 0.3746, "volume": 665973.5, "close_time": 1760198399999, "quote_volume": 246812.45568, "trades": 3663, "taker_buy_base": 293291.7, "taker_buy_quote": 108765.00214 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.3743, "high": 0.3781, "low": 0.3594, "close": 0.3621, "volume": 562932.5, "close_time": 1760212799999, "quote_volume": 209384.48823, "trades": 3052, "taker_buy_base": 268069.1, "taker_buy_quote": 99920.55538 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.3619, "high": 0.372, "low": 0.3468, "close": 0.3623, "volume": 776788.6, "close_time": 1760227199999, "quote_volume": 281175.81169, "trades": 3353, "taker_buy_base": 390057.6, "taker_buy_quote": 141604.07575 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.362, "high": 0.3628, "low": 0.3496, "close": 0.3587, "volume": 886659.0, "close_time": 1760241599999, "quote_volume": 315408.30495, "trades": 2957, "taker_buy_base": 453611.6, "taker_buy_quote": 161016.61867 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.3582, "high": 0.3662, "low": 0.358, "close": 0.3645, "volume": 450878.8, "close_time": 1760255999999, "quote_volume": 163673.84132, "trades": 2163, "taker_buy_base": 184426.4, "taker_buy_quote": 66928.31057 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.3648, "high": 0.3665, "low": 0.3579, "close": 0.3648, "volume": 454196.4, "close_time": 1760270399999, "quote_volume": 164902.06455, "trades": 3161, "taker_buy_base": 175658.2, "taker_buy_quote": 63813.73339 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.365, "high": 0.3829, "low": 0.3593, "close": 0.382, "volume": 1014597.2, "close_time": 1760284799999, "quote_volume": 373661.05103, "trades": 6567, "taker_buy_base": 515110.7, "taker_buy_quote": 190001.4167 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.3821, "high": 0.3965, "low": 0.3821, "close": 0.3963, "volume": 409931.8, "close_time": 1760299199999, "quote_volume": 159940.05904, "trades": 2925, "taker_buy_base": 245644.9, "taker_buy_quote": 95965.59216 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.3962, "high": 0.4004, "low": 0.389, "close": 0.3931, "volume": 353577.3, "close_time": 1760313599999, "quote_volume": 139508.86485, "trades": 2815, "taker_buy_base": 172744.6, "taker_buy_quote": 68284.02748 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.3931, "high": 0.399, "low": 0.3884, "close": 0.394, "volume": 233266.2, "close_time": 1760327999999, "quote_volume": 91646.83681, "trades": 2220, "taker_buy_base": 112673.9, "taker_buy_quote": 44265.41298 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.3941, "high": 0.406, "low": 0.3906, "close": 0.3992, "volume": 327369.2, "close_time": 1760342399999, "quote_volume": 130111.8192, "trades": 2025, "taker_buy_base": 206848.0, "taker_buy_quote": 82327.0107 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.3991, "high": 0.4092, "low": 0.3937, "close": 0.4007, "volume": 739825.7, "close_time": 1760356799999, "quote_volume": 297464.206, "trades": 4597, "taker_buy_base": 351293.7, "taker_buy_quote": 141237.23782 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.4006, "high": 0.41, "low": 0.3965, "close": 0.4086, "volume": 1011523.4, "close_time": 1760371199999, "quote_volume": 408117.2018, "trades": 5368, "taker_buy_base": 534563.6, "taker_buy_quote": 215740.79312 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.4086, "high": 0.4196, "low": 0.4039, "close": 0.4178, "volume": 634040.7, "close_time": 1760385599999, "quote_volume": 260380.6201, "trades": 3948, "taker_buy_base": 300231.0, "taker_buy_quote": 123255.95151 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.418, "high": 0.4206, "low": 0.4156, "close": 0.4185, "volume": 143835.0, "close_time": 1760399999999, "quote_volume": 60158.29807, "trades": 1195, "taker_buy_base": 72506.6, "taker_buy_quote": 30329.80884 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.4187, "high": 0.4188, "low": 0.3999, "close": 0.4013, "volume": 263214.0, "close_time": 1760414399999, "quote_volume": 107462.79769, "trades": 1796, "taker_buy_base": 84498.7, "taker_buy_quote": 34539.88598 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.4014, "high": 0.4031, "low": 0.3729, "close": 0.378, "volume": 504242.0, "close_time": 1760428799999, "quote_volume": 194953.1618, "trades": 4058, "taker_buy_base": 240140.8, "taker_buy_quote": 92861.18902 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.3781, "high": 0.3843, "low": 0.3703, "close": 0.3818, "volume": 481081.1, "close_time": 1760443199999, "quote_volume": 182147.96819, "trades": 3101, "taker_buy_base": 228222.2, "taker_buy_quote": 86265.86416 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.3821, "high": 0.3919, "low": 0.372, "close": 0.3917, "volume": 472276.9, "close_time": 1760457599999, "quote_volume": 179875.7261, "trades": 4604, "taker_buy_base": 228829.4, "taker_buy_quote": 87174.50142 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.3916, "high": 0.3986, "low": 0.3866, "close": 0.3928, "volume": 301983.4, "close_time": 1760471999999, "quote_volume": 118901.25344, "trades": 2845, "taker_buy_base": 159111.2, "taker_buy_quote": 62683.5249 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.393, "high": 0.4205, "low": 0.3903, "close": 0.3989, "volume": 1811079.3, "close_time": 1760486399999, "quote_volume": 729643.48777, "trades": 8208, "taker_buy_base": 918498.4, "taker_buy_quote": 370350.78246 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.399, "high": 0.4022, "low": 0.394, "close": 0.3978, "volume": 238132.2, "close_time": 1760500799999, "quote_volume": 94677.02129, "trades": 4303, "taker_buy_base": 117229.3, "taker_buy_quote": 46616.42775 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.398, "high": 0.4033, "low": 0.3944, "close": 0.4, "volume": 221042.5, "close_time": 1760515199999, "quote_volume": 88159.51154, "trades": 3453, "taker_buy_base": 114445.9, "taker_buy_quote": 45696.01822 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.3999, "high": 0.4078, "low": 0.3903, "close": 0.3915, "volume": 340493.1, "close_time": 1760529599999, "quote_volume": 135857.09969, "trades": 4555, "taker_buy_base": 152053.8, "taker_buy_quote": 60694.95529 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.3914, "high": 0.3925, "low": 0.3756, "close": 0.3783, "volume": 685991.9, "close_time": 1760543999999, "quote_volume": 263418.2064, "trades": 7791, "taker_buy_base": 347263.9, "taker_buy_quote": 133525.08031 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.3784, "high": 0.3835, "low": 0.375, "close": 0.3773, "volume": 436324.3, "close_time": 1760558399999, "quote_volume": 165585.35189, "trades": 4148, "taker_buy_base": 238784.0, "taker_buy_quote": 90537.46781 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.3775, "high": 0.3803, "low": 0.3716, "close": 0.3748, "volume": 223687.0, "close_time": 1760572799999, "quote_volume": 83889.25947, "trades": 2346, "taker_buy_base": 108123.3, "taker_buy_quote": 40539.94794 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.3746, "high": 0.3838, "low": 0.3682, "close": 0.3765, "volume": 1896215.1, "close_time": 1760587199999, "quote_volume": 716568.80617, "trades": 8293, "taker_buy_base": 1040384.4, "taker_buy_quote": 393532.14446 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.3767, "high": 0.383, "low": 0.3729, "close": 0.3774, "volume": 289030.6, "close_time": 1760601599999, "quote_volume": 109338.01129, "trades": 1548, "taker_buy_base": 153327.0, "taker_buy_quote": 58061.86396 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.3774, "high": 0.3824, "low": 0.3642, "close": 0.3816, "volume": 450270.7, "close_time": 1760615999999, "quote_volume": 168480.09372, "trades": 2525, "taker_buy_base": 196370.4, "taker_buy_quote": 73527.25389 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.3814, "high": 0.3853, "low": 0.362, "close": 0.3634, "volume": 604191.3, "close_time": 1760630399999, "quote_volume": 227190.30421, "trades": 4432, "taker_buy_base": 298739.8, "taker_buy_quote": 112254.92031 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.3634, "high": 0.3706, "low": 0.3526, "close": 0.3565, "volume": 1558382.8, "close_time": 1760644799999, "quote_volume": 564964.80628, "trades": 5466, "taker_buy_base": 881233.1, "taker_buy_quote": 319821.38057 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.3563, "high": 0.3592, "low": 0.3504, "close": 0.3577, "volume": 409497.6, "close_time": 1760659199999, "quote_volume": 145653.63777, "trades": 3041, "taker_buy_base": 183083.9, "taker_buy_quote": 65095.12089 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.3578, "high": 0.3644, "low": 0.3563, "close": 0.3642, "volume": 424000.3, "close_time": 1760673599999, "quote_volume": 152894.8507, "trades": 3695, "taker_buy_base": 185344.2, "taker_buy_quote": 66844.68901 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.3642, "high": 0.3647, "low": 0.3301, "close": 0.3318, "volume": 1008522.3, "close_time": 1760687999999, "quote_volume": 347329.74349, "trades": 10830, "taker_buy_base": 451654.0, "taker_buy_quote": 155675.70341 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.3319, "high": 0.3488, "low": 0.3287, "close": 0.3461, "volume": 937062.0, "close_time": 1760702399999, "quote_volume": 314689.25387, "trades": 11156, "taker_buy_base": 413283.2, "taker_buy_quote": 138963.57639 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.3461, "high": 0.3485, "low": 0.3363, "close": 0.3482, "volume": 715799.4, "close_time": 1760716799999, "quote_volume": 245084.31334, "trades": 8443, "taker_buy_base": 362723.1, "taker_buy_quote": 124073.22228 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.3481, "high": 0.3564, "low": 0.3461, "close": 0.3527, "volume": 238314.9, "close_time": 1760731199999, "quote_volume": 83597.86857, "trades": 4295, "taker_buy_base": 111779.0, "taker_buy_quote": 39175.22754 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.3528, "high": 0.3625, "low": 0.3518, "close": 0.3554, "volume": 488119.6, "close_time": 1760745599999, "quote_volume": 175172.52891, "trades": 2755, "taker_buy_base": 275003.7, "taker_buy_quote": 98610.94371 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.3553, "high": 0.3597, "low": 0.3542, "close": 0.3565, "volume": 194584.5, "close_time": 1760759999999, "quote_volume": 69411.7822, "trades": 1506, "taker_buy_base": 107501.8, "taker_buy_quote": 38353.58288 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.3562, "high": 0.3606, "low": 0.351, "close": 0.3575, "volume": 391290.8, "close_time": 1760774399999, "quote_volume": 138755.22773, "trades": 3067, "taker_buy_base": 188976.9, "taker_buy_quote": 67106.0341 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.3575, "high": 0.3617, "low": 0.3562, "close": 0.358, "volume": 648634.7, "close_time": 1760788799999, "quote_volume": 232248.6988, "trades": 3881, "taker_buy_base": 409575.9, "taker_buy_quote": 146577.85138 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.358, "high": 0.3586, "low": 0.348, "close": 0.3516, "volume": 431611.3, "close_time": 1760803199999, "quote_volume": 151508.3574, "trades": 3040, "taker_buy_base": 170029.5, "taker_buy_quote": 59698.6139 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.3516, "high": 0.3545, "low": 0.3476, "close": 0.3535, "volume": 95538.9, "close_time": 1760817599999, "quote_volume": 33515.29334, "trades": 1605, "taker_buy_base": 48381.6, "taker_buy_quote": 16985.63839 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.3537, "high": 0.3558, "low": 0.3516, "close": 0.3532, "volume": 76374.9, "close_time": 1760831999999, "quote_volume": 26988.81019, "trades": 981, "taker_buy_base": 43297.9, "taker_buy_quote": 15298.65763 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.3529, "high": 0.3561, "low": 0.3497, "close": 0.3537, "volume": 146873.4, "close_time": 1760846399999, "quote_volume": 51885.43705, "trades": 1702, "taker_buy_base": 62784.1, "taker_buy_quote": 22179.06768 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.3538, "high": 0.3539, "low": 0.3477, "close": 0.3507, "volume": 115869.3, "close_time": 1760860799999, "quote_volume": 40572.75589, "trades": 1533, "taker_buy_base": 62998.4, "taker_buy_quote": 22053.6711 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.3506, "high": 0.3614, "low": 0.3445, "close": 0.3575, "volume": 758567.9, "close_time": 1760875199999, "quote_volume": 268273.85849, "trades": 5989, "taker_buy_base": 402449.4, "taker_buy_quote": 142676.30156 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.3575, "high": 0.3635, "low": 0.3548, "close": 0.361, "volume": 230662.4, "close_time": 1760889599999, "quote_volume": 82945.12526, "trades": 2446, "taker_buy_base": 99182.7, "taker_buy_quote": 35636.57129 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.3611, "high": 0.3639, "low": 0.3564, "close": 0.3579, "volume": 243487.0, "close_time": 1760903999999, "quote_volume": 87755.07982, "trades": 2098, "taker_buy_base": 148792.3, "taker_buy_quote": 53589.50837 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.3578, "high": 0.359, "low": 0.3547, "close": 0.3563, "volume": 163743.8, "close_time": 1760918399999, "quote_volume": 58527.63959, "trades": 821, "taker_buy_base": 87880.0, "taker_buy_quote": 31435.04942 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.3563, "high": 0.3627, "low": 0.3467, "close": 0.3622, "volume": 172549.9, "close_time": 1760932799999, "quote_volume": 61113.99042, "trades": 1031, "taker_buy_base": 102968.8, "taker_buy_quote": 36525.08954 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.3621, "high": 0.3672, "low": 0.3593, "close": 0.3639, "volume": 128743.3, "close_time": 1760947199999, "quote_volume": 46794.82987, "trades": 756, "taker_buy_base": 56517.5, "taker_buy_quote": 20552.07664 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.3638, "high": 0.3648, "low": 0.3585, "close": 0.3619, "volume": 205171.9, "close_time": 1760961599999, "quote_volume": 74147.83396, "trades": 1141, "taker_buy_base": 97653.7, "taker_buy_quote": 35283.76824 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.3619, "high": 0.3655, "low": 0.3576, "close": 0.3578, "volume": 255281.7, "close_time": 1760975999999, "quote_volume": 92436.36976, "trades": 1498, "taker_buy_base": 112730.7, "taker_buy_quote": 40806.79158 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.3575, "high": 0.3575, "low": 0.3486, "close": 0.3543, "volume": 382181.9, "close_time": 1760990399999, "quote_volume": 134713.91876, "trades": 2425, "taker_buy_base": 201198.4, "taker_buy_quote": 70963.63247 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.3539, "high": 0.3563, "low": 0.3515, "close": 0.354, "volume": 180808.9, "close_time": 1761004799999, "quote_volume": 63993.40022, "trades": 1205, "taker_buy_base": 87338.2, "taker_buy_quote": 30931.64145 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.3536, "high": 0.3544, "low": 0.3458, "close": 0.3465, "volume": 241155.9, "close_time": 1761019199999, "quote_volume": 84219.98909, "trades": 1319, "taker_buy_base": 125458.9, "taker_buy_quote": 43760.96852 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.3464, "high": 0.3468, "low": 0.3362, "close": 0.3423, "volume": 291060.3, "close_time": 1761033599999, "quote_volume": 99342.79646, "trades": 1812, "taker_buy_base": 155607.1, "taker_buy_quote": 53038.22025 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.3423, "high": 0.3481, "low": 0.3382, "close": 0.348, "volume": 158736.4, "close_time": 1761047999999, "quote_volume": 54236.9703, "trades": 931, "taker_buy_base": 63403.3, "taker_buy_quote": 21675.26647 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.3478, "high": 0.3705, "low": 0.3449, "close": 0.3682, "volume": 417441.0, "close_time": 1761062399999, "quote_volume": 149879.52982, "trades": 2845, "taker_buy_base": 307046.3, "taker_buy_quote": 110698.50819 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.3681, "high": 0.3718, "low": 0.3611, "close": 0.3642, "volume": 320443.3, "close_time": 1761076799999, "quote_volume": 117481.85508, "trades": 3063, "taker_buy_base": 136061.8, "taker_buy_quote": 49851.77938 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.3643, "high": 0.365, "low": 0.345, "close": 0.3455, "volume": 386031.3, "close_time": 1761091199999, "quote_volume": 136941.57168, "trades": 2653, "taker_buy_base": 176308.3, "taker_buy_quote": 62510.13354 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.3456, "high": 0.3484, "low": 0.3419, "close": 0.3443, "volume": 295259.9, "close_time": 1761105599999, "quote_volume": 101755.49394, "trades": 2343, "taker_buy_base": 150530.9, "taker_buy_quote": 51878.07615 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.344, "high": 0.3469, "low": 0.3383, "close": 0.3431, "volume": 303631.0, "close_time": 1761119999999, "quote_volume": 103351.41404, "trades": 1438, "taker_buy_base": 131032.3, "taker_buy_quote": 44600.82192 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.3431, "high": 0.3431, "low": 0.3309, "close": 0.3363, "volume": 1028663.9, "close_time": 1761134399999, "quote_volume": 345105.49301, "trades": 4009, "taker_buy_base": 556823.5, "taker_buy_quote": 186611.81474 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.3358, "high": 0.344, "low": 0.3333, "close": 0.3397, "volume": 1303785.2, "close_time": 1761148799999, "quote_volume": 439044.9894, "trades": 7462, "taker_buy_base": 801351.6, "taker_buy_quote": 269831.1646 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.3396, "high": 0.3412, "low": 0.3317, "close": 0.335, "volume": 289097.0, "close_time": 1761163199999, "quote_volume": 97314.43389, "trades": 2716, "taker_buy_base": 137287.1, "taker_buy_quote": 46156.23171 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.3355, "high": 0.3359, "low": 0.3181, "close": 0.3276, "volume": 510098.0, "close_time": 1761177599999, "quote_volume": 165617.46991, "trades": 2846, "taker_buy_base": 279782.8, "taker_buy_quote": 90928.97683 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.3274, "high": 0.3341, "low": 0.327, "close": 0.3327, "volume": 117398.1, "close_time": 1761191999999, "quote_volume": 38791.75072, "trades": 824, "taker_buy_base": 46514.5, "taker_buy_quote": 15390.46796 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.3328, "high": 0.3404, "low": 0.332, "close": 0.3378, "volume": 100815.2, "close_time": 1761206399999, "quote_volume": 33978.86652, "trades": 707, "taker_buy_base": 60886.8, "taker_buy_quote": 20517.41278 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.3377, "high": 0.3389, "low": 0.3341, "close": 0.3347, "volume": 110570.7, "close_time": 1761220799999, "quote_volume": 37225.57491, "trades": 710, "taker_buy_base": 59571.9, "taker_buy_quote": 20046.85426 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.3344, "high": 0.3713, "low": 0.3321, "close": 0.3453, "volume": 6363989.2, "close_time": 1761235199999, "quote_volume": 2241255.90316, "trades": 26779, "taker_buy_base": 3406920.6, "taker_buy_quote": 1199917.16272 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.3454, "high": 0.3504, "low": 0.3427, "close": 0.3453, "volume": 1080841.0, "close_time": 1761249599999, "quote_volume": 373848.47389, "trades": 2300, "taker_buy_base": 635036.0, "taker_buy_quote": 219568.41482 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.3452, "high": 0.3453, "low": 0.3395, "close": 0.3448, "volume": 387195.1, "close_time": 1761263999999, "quote_volume": 132599.04469, "trades": 1279, "taker_buy_base": 196326.0, "taker_buy_quote": 67237.3903 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.3449, "high": 0.3512, "low": 0.3417, "close": 0.3429, "volume": 1068562.2, "close_time": 1761278399999, "quote_volume": 369638.70058, "trades": 4078, "taker_buy_base": 528232.8, "taker_buy_quote": 183081.34347 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.3428, "high": 0.35, "low": 0.3418, "close": 0.3466, "volume": 509933.3, "close_time": 1761292799999, "quote_volume": 177445.05427, "trades": 2123, "taker_buy_base": 195992.0, "taker_buy_quote": 68161.62163 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.3466, "high": 0.3504, "low": 0.3398, "close": 0.3435, "volume": 597666.8, "close_time": 1761307199999, "quote_volume": 206855.23586, "trades": 2025, "taker_buy_base": 302289.8, "taker_buy_quote": 104661.88726 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.3434, "high": 0.3497, "low": 0.3364, "close": 0.3375, "volume": 473259.6, "close_time": 1761321599999, "quote_volume": 162131.02108, "trades": 2824, "taker_buy_base": 266240.0, "taker_buy_quote": 91250.93629 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.3376, "high": 0.3411, "low": 0.3354, "close": 0.3403, "volume": 255060.8, "close_time": 1761335999999, "quote_volume": 86384.38467, "trades": 1396, "taker_buy_base": 162971.4, "taker_buy_quote": 55195.9088 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.3405, "high": 0.3449, "low": 0.3403, "close": 0.3435, "volume": 194739.1, "close_time": 1761350399999, "quote_volume": 66767.99945, "trades": 689, "taker_buy_base": 102236.1, "taker_buy_quote": 35051.24085 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.3435, "high": 0.3525, "low": 0.3407, "close": 0.3505, "volume": 985764.9, "close_time": 1761364799999, "quote_volume": 342662.00472, "trades": 4584, "taker_buy_base": 439706.1, "taker_buy_quote": 152855.27932 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.3503, "high": 0.3548, "low": 0.3472, "close": 0.3494, "volume": 740294.9, "close_time": 1761379199999, "quote_volume": 260540.75013, "trades": 3191, "taker_buy_base": 371631.3, "taker_buy_quote": 130813.60096 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.3498, "high": 0.3641, "low": 0.3493, "close": 0.3628, "volume": 966159.6, "close_time": 1761393599999, "quote_volume": 346155.65939, "trades": 3081, "taker_buy_base": 487810.3, "taker_buy_quote": 174810.90263 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.3626, "high": 0.366, "low": 0.3574, "close": 0.3583, "volume": 1004277.6, "close_time": 1761407999999, "quote_volume": 363058.15763, "trades": 2574, "taker_buy_base": 482127.5, "taker_buy_quote": 174563.1391 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.358, "high": 0.3591, "low": 0.3543, "close": 0.3567, "volume": 451947.7, "close_time": 1761422399999, "quote_volume": 161207.783, "trades": 1121, "taker_buy_base": 259653.9, "taker_buy_quote": 92575.29062 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.3568, "high": 0.3607, "low": 0.3534, "close": 0.3553, "volume": 453830.8, "close_time": 1761436799999, "quote_volume": 162126.2103, "trades": 1442, "taker_buy_base": 219625.4, "taker_buy_quote": 78598.70206 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.3549, "high": 0.3582, "low": 0.3462, "close": 0.3477, "volume": 524058.8, "close_time": 1761451199999, "quote_volume": 184516.94272, "trades": 2636, "taker_buy_base": 229336.1, "taker_buy_quote": 80856.8686 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.3477, "high": 0.3534, "low": 0.3474, "close": 0.3524, "volume": 250691.3, "close_time": 1761465599999, "quote_volume": 87908.2252, "trades": 1270, "taker_buy_base": 152461.9, "taker_buy_quote": 53472.76557 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.3525, "high": 0.3611, "low": 0.3519, "close": 0.3596, "volume": 319397.0, "close_time": 1761479999999, "quote_volume": 113815.35221, "trades": 1720, "taker_buy_base": 157673.9, "taker_buy_quote": 56195.1471 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.3596, "high": 0.3614, "low": 0.3579, "close": 0.36, "volume": 513311.0, "close_time": 1761494399999, "quote_volume": 184552.5977, "trades": 2048, "taker_buy_base": 245118.3, "taker_buy_quote": 88112.73765 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.3598, "high": 0.3598, "low": 0.3565, "close": 0.3596, "volume": 168486.6, "close_time": 1761508799999, "quote_volume": 60383.08725, "trades": 1009, "taker_buy_base": 104424.5, "taker_buy_quote": 37426.97983 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.3596, "high": 0.3658, "low": 0.356, "close": 0.3631, "volume": 215181.6, "close_time": 1761523199999, "quote_volume": 77656.55633, "trades": 1349, "taker_buy_base": 82908.4, "taker_buy_quote": 29928.37596 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.363, "high": 0.364, "low": 0.357, "close": 0.3579, "volume": 421591.0, "close_time": 1761537599999, "quote_volume": 152081.11167, "trades": 2095, "taker_buy_base": 144724.0, "taker_buy_quote": 52161.15931 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.3581, "high": 0.3628, "low": 0.3529, "close": 0.3568, "volume": 507493.1, "close_time": 1761551999999, "quote_volume": 181722.93677, "trades": 2025, "taker_buy_base": 278379.2, "taker_buy_quote": 99595.6175 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.3568, "high": 0.357, "low": 0.3487, "close": 0.3524, "volume": 272767.7, "close_time": 1761566399999, "quote_volume": 95934.86752, "trades": 2282, "taker_buy_base": 135520.8, "taker_buy_quote": 47739.5053 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.3524, "high": 0.3532, "low": 0.3437, "close": 0.3473, "volume": 308051.4, "close_time": 1761580799999, "quote_volume": 107061.00772, "trades": 2460, "taker_buy_base": 145246.1, "taker_buy_quote": 50401.08662 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.3475, "high": 0.3562, "low": 0.3475, "close": 0.3498, "volume": 118666.3, "close_time": 1761595199999, "quote_volume": 41834.3022, "trades": 1754, "taker_buy_base": 49849.4, "taker_buy_quote": 17573.41276 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.3497, "high": 0.3497, "low": 0.3441, "close": 0.3459, "volume": 148890.9, "close_time": 1761609599999, "quote_volume": 51652.74336, "trades": 1290, "taker_buy_base": 75298.5, "taker_buy_quote": 26109.23062 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.3459, "high": 0.3496, "low": 0.344, "close": 0.3446, "volume": 146131.5, "close_time": 1761623999999, "quote_volume": 50694.68134, "trades": 637, "taker_buy_base": 90532.7, "taker_buy_quote": 31418.13252 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.3453, "high": 0.3532, "low": 0.3439, "close": 0.3474, "volume": 235658.3, "close_time": 1761638399999, "quote_volume": 82181.97188, "trades": 1240, "taker_buy_base": 98217.7, "taker_buy_quote": 34287.69439 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.3476, "high": 0.3589, "low": 0.3474, "close": 0.3557, "volume": 506997.4, "close_time": 1761652799999, "quote_volume": 179438.02763, "trades": 1782, "taker_buy_base": 260742.9, "taker_buy_quote": 92395.71485 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.3555, "high": 0.3601, "low": 0.349, "close": 0.3569, "volume": 987455.9, "close_time": 1761667199999, "quote_volume": 351646.50941, "trades": 3012, "taker_buy_base": 519751.2, "taker_buy_quote": 185333.65254 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.3564, "high": 0.3652, "low": 0.348, "close": 0.3504, "volume": 704984.8, "close_time": 1761681599999, "quote_volume": 252618.89234, "trades": 2389, "taker_buy_base": 334782.8, "taker_buy_quote": 120160.82159 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.3499, "high": 0.3499, "low": 0.3353, "close": 0.3419, "volume": 660387.4, "close_time": 1761695999999, "quote_volume": 226194.23145, "trades": 2257, "taker_buy_base": 282956.1, "taker_buy_quote": 96889.62967 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.3417, "high": 0.3453, "low": 0.3378, "close": 0.3381, "volume": 222767.2, "close_time": 1761710399999, "quote_volume": 76198.40568, "trades": 1003, "taker_buy_base": 118322.3, "taker_buy_quote": 40482.70833 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.3381, "high": 0.3428, "low": 0.338, "close": 0.3419, "volume": 149513.0, "close_time": 1761724799999, "quote_volume": 50888.36755, "trades": 717, "taker_buy_base": 45178.4, "taker_buy_quote": 15399.28237 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.3419, "high": 0.3458, "low": 0.3394, "close": 0.3457, "volume": 44630.0, "close_time": 1761739199999, "quote_volume": 15251.33695, "trades": 281, "taker_buy_base": 21751.7, "taker_buy_quote": 7440.29896 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.346, "high": 0.3475, "low": 0.3336, "close": 0.3356, "volume": 232178.2, "close_time": 1761753599999, "quote_volume": 79467.34492, "trades": 1214, "taker_buy_base": 112078.1, "taker_buy_quote": 38350.8609 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.3351, "high": 0.3477, "low": 0.3301, "close": 0.3415, "volume": 861197.2, "close_time": 1761767999999, "quote_volume": 293051.72397, "trades": 2980, "taker_buy_base": 389709.3, "taker_buy_quote": 132542.17158 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.3419, "high": 0.3475, "low": 0.3362, "close": 0.3377, "volume": 203812.8, "close_time": 1761782399999, "quote_volume": 69820.46792, "trades": 1142, "taker_buy_base": 77385.1, "taker_buy_quote": 26540.80854 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.3372, "high": 0.341, "low": 0.3347, "close": 0.3356, "volume": 165200.6, "close_time": 1761796799999, "quote_volume": 55821.458, "trades": 860, "taker_buy_base": 63439.3, "taker_buy_quote": 21420.75123 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.3355, "high": 0.3355, "low": 0.3202, "close": 0.3336, "volume": 310800.2, "close_time": 1761811199999, "quote_volume": 101859.45715, "trades": 1894, "taker_buy_base": 160861.7, "taker_buy_quote": 52626.08985 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.3335, "high": 0.3336, "low": 0.3235, "close": 0.3238, "volume": 156153.2, "close_time": 1761825599999, "quote_volume": 50980.60335, "trades": 1136, "taker_buy_base": 63683.0, "taker_buy_quote": 20823.52677 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.3237, "high": 0.324, "low": 0.3065, "close": 0.3083, "volume": 736112.2, "close_time": 1761839999999, "quote_volume": 232105.60464, "trades": 3113, "taker_buy_base": 349621.7, "taker_buy_quote": 110339.75791 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.3081, "high": 0.3112, "low": 0.3005, "close": 0.302, "volume": 243772.1, "close_time": 1761854399999, "quote_volume": 74472.66984, "trades": 1602, "taker_buy_base": 132579.9, "taker_buy_quote": 40486.072 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.3016, "high": 0.3132, "low": 0.301, "close": 0.3132, "volume": 168931.6, "close_time": 1761868799999, "quote_volume": 51695.64318, "trades": 645, "taker_buy_base": 90127.6, "taker_buy_quote": 27616.9565 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.3129, "high": 0.3196, "low": 0.312, "close": 0.3174, "volume": 126150.9, "close_time": 1761883199999, "quote_volume": 39950.25221, "trades": 593, "taker_buy_base": 51552.1, "taker_buy_quote": 16338.12449 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.3179, "high": 0.3234, "low": 0.314, "close": 0.3156, "volume": 219567.5, "close_time": 1761897599999, "quote_volume": 69642.29561, "trades": 1138, "taker_buy_base": 116554.7, "taker_buy_quote": 36913.93619 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.3156, "high": 0.3206, "low": 0.3136, "close": 0.3204, "volume": 321582.9, "close_time": 1761911999999, "quote_volume": 101728.80482, "trades": 1467, "taker_buy_base": 214871.2, "taker_buy_quote": 67982.77171 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.3201, "high": 0.3239, "low": 0.3179, "close": 0.3201, "volume": 211904.9, "close_time": 1761926399999, "quote_volume": 67979.26941, "trades": 794, "taker_buy_base": 104060.0, "taker_buy_quote": 33399.77259 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.3198, "high": 0.3231, "low": 0.3106, "close": 0.3224, "volume": 211934.9, "close_time": 1761940799999, "quote_volume": 66927.2348, "trades": 1382, "taker_buy_base": 100455.4, "taker_buy_quote": 31723.05015 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.3221, "high": 0.3222, "low": 0.3169, "close": 0.3192, "volume": 43073.4, "close_time": 1761955199999, "quote_volume": 13734.6942, "trades": 457, "taker_buy_base": 17821.1, "taker_buy_quote": 5670.73934 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.3191, "high": 0.3224, "low": 0.316, "close": 0.3219, "volume": 111373.0, "close_time": 1761969599999, "quote_volume": 35506.27041, "trades": 644, "taker_buy_base": 57632.2, "taker_buy_quote": 18366.94035 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.3216, "high": 0.3274, "low": 0.3203, "close": 0.3259, "volume": 137673.5, "close_time": 1761983999999, "quote_volume": 44546.48685, "trades": 1027, "taker_buy_base": 77613.8, "taker_buy_quote": 25143.6001 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.3259, "high": 0.3296, "low": 0.324, "close": 0.3269, "volume": 195856.5, "close_time": 1761998399999, "quote_volume": 64132.47922, "trades": 1074, "taker_buy_base": 143563.3, "taker_buy_quote": 47036.97786 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.3275, "high": 0.3371, "low": 0.3273, "close": 0.333, "volume": 981004.4, "close_time": 1762012799999, "quote_volume": 325224.35284, "trades": 2595, "taker_buy_base": 611084.9, "taker_buy_quote": 202467.91213 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.3329, "high": 0.3356, "low": 0.3298, "close": 0.3302, "volume": 109099.0, "close_time": 1762027199999, "quote_volume": 36285.814, "trades": 396, "taker_buy_base": 53632.5, "taker_buy_quote": 17838.57806 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.331, "high": 0.3339, "low": 0.3299, "close": 0.3338, "volume": 87058.4, "close_time": 1762041599999, "quote_volume": 28921.19568, "trades": 788, "taker_buy_base": 55452.6, "taker_buy_quote": 18428.07008 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.3334, "high": 0.334, "low": 0.3268, "close": 0.3277, "volume": 109033.1, "close_time": 1762055999999, "quote_volume": 36007.63489, "trades": 490, "taker_buy_base": 35152.0, "taker_buy_quote": 11626.04654 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.3277, "high": 0.3332, "low": 0.3276, "close": 0.3331, "volume": 112532.3, "close_time": 1762070399999, "quote_volume": 37318.79985, "trades": 549, "taker_buy_base": 59016.5, "taker_buy_quote": 19560.16442 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.333, "high": 0.333, "low": 0.3252, "close": 0.3301, "volume": 241144.6, "close_time": 1762084799999, "quote_volume": 79244.25417, "trades": 1001, "taker_buy_base": 107766.5, "taker_buy_quote": 35413.84712 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.3309, "high": 0.3309, "low": 0.319, "close": 0.3206, "volume": 189821.1, "close_time": 1762099199999, "quote_volume": 61299.02553, "trades": 810, "taker_buy_base": 87283.9, "taker_buy_quote": 28187.34762 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.3206, "high": 0.3237, "low": 0.3173, "close": 0.3213, "volume": 155854.7, "close_time": 1762113599999, "quote_volume": 50148.32846, "trades": 794, "taker_buy_base": 68390.1, "taker_buy_quote": 22013.68939 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.3212, "high": 0.3293, "low": 0.3208, "close": 0.3287, "volume": 100462.3, "close_time": 1762127999999, "quote_volume": 32702.77832, "trades": 323, "taker_buy_base": 42327.4, "taker_buy_quote": 13801.51266 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.3283, "high": 0.3285, "low": 0.3042, "close": 0.305, "volume": 230049.1, "close_time": 1762142399999, "quote_volume": 72184.31278, "trades": 1167, "taker_buy_base": 88305.4, "taker_buy_quote": 27765.13258 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.3046, "high": 0.3099, "low": 0.302, "close": 0.3068, "volume": 597038.3, "close_time": 1762156799999, "quote_volume": 182125.0336, "trades": 1881, "taker_buy_base": 367207.9, "taker_buy_quote": 112113.5524 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.3057, "high": 0.3107, "low": 0.3008, "close": 0.3042, "volume": 297896.2, "close_time": 1762171199999, "quote_volume": 90890.35533, "trades": 1155, "taker_buy_base": 151261.9, "taker_buy_quote": 46204.26635 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.3041, "high": 0.3069, "low": 0.2777, "close": 0.2845, "volume": 921528.9, "close_time": 1762185599999, "quote_volume": 268852.78181, "trades": 3587, "taker_buy_base": 433923.5, "taker_buy_quote": 126333.53246 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.2847, "high": 0.2973, "low": 0.2835, "close": 0.2879, "volume": 344178.4, "close_time": 1762199999999, "quote_volume": 100279.36717, "trades": 2638, "taker_buy_base": 181545.9, "taker_buy_quote": 52875.19796 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.288, "high": 0.2886, "low": 0.2821, "close": 0.2883, "volume": 243952.9, "close_time": 1762214399999, "quote_volume": 69716.12052, "trades": 2366, "taker_buy_base": 103008.6, "taker_buy_quote": 29462.40238 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.2884, "high": 0.2976, "low": 0.2859, "close": 0.2971, "volume": 308794.3, "close_time": 1762228799999, "quote_volume": 90809.19328, "trades": 2811, "taker_buy_base": 159467.2, "taker_buy_quote": 46834.13372 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.2971, "high": 0.2997, "low": 0.2809, "close": 0.2812, "volume": 691834.2, "close_time": 1762243199999, "quote_volume": 199112.59031, "trades": 4889, "taker_buy_base": 328458.3, "taker_buy_quote": 94555.17884 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.2813, "high": 0.2928, "low": 0.2793, "close": 0.288, "volume": 666351.2, "close_time": 1762257599999, "quote_volume": 191967.14978, "trades": 4044, "taker_buy_base": 318606.4, "taker_buy_quote": 91832.09189 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.2879, "high": 0.2949, "low": 0.283, "close": 0.288, "volume": 301286.9, "close_time": 1762271999999, "quote_volume": 87095.63054, "trades": 3012, "taker_buy_base": 142919.1, "taker_buy_quote": 41353.57061 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.2881, "high": 0.2904, "low": 0.27, "close": 0.2754, "volume": 538204.4, "close_time": 1762286399999, "quote_volume": 150129.41845, "trades": 5785, "taker_buy_base": 248452.5, "taker_buy_quote": 69354.20965 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.2759, "high": 0.2841, "low": 0.2632, "close": 0.2809, "volume": 912086.1, "close_time": 1762300799999, "quote_volume": 249572.49819, "trades": 6581, "taker_buy_base": 432078.9, "taker_buy_quote": 118161.96987 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.2808, "high": 0.2869, "low": 0.266, "close": 0.2854, "volume": 407713.5, "close_time": 1762315199999, "quote_volume": 113501.7874, "trades": 3662, "taker_buy_base": 197808.0, "taker_buy_quote": 55106.65248 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.2855, "high": 0.2867, "low": 0.2811, "close": 0.283, "volume": 259972.6, "close_time": 1762329599999, "quote_volume": 73624.46178, "trades": 1755, "taker_buy_base": 112218.7, "taker_buy_quote": 31794.07018 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.2828, "high": 0.2868, "low": 0.2767, "close": 0.286, "volume": 322659.3, "close_time": 1762343999999, "quote_volume": 90379.80344, "trades": 2618, "taker_buy_base": 173023.9, "taker_buy_quote": 48473.90319 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.286, "high": 0.296, "low": 0.284, "close": 0.2952, "volume": 299452.1, "close_time": 1762358399999, "quote_volume": 86737.41803, "trades": 2690, "taker_buy_base": 155740.7, "taker_buy_quote": 45145.96115 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.2952, "high": 0.3011, "low": 0.2915, "close": 0.2984, "volume": 293737.1, "close_time": 1762372799999, "quote_volume": 87038.63603, "trades": 2220, "taker_buy_base": 127035.8, "taker_buy_quote": 37648.98254 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.2981, "high": 0.3027, "low": 0.2957, "close": 0.2998, "volume": 210340.6, "close_time": 1762387199999, "quote_volume": 63074.93533, "trades": 1539, "taker_buy_base": 117844.8, "taker_buy_quote": 35350.6046 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.2998, "high": 0.3007, "low": 0.2911, "close": 0.298, "volume": 385983.0, "close_time": 1762401599999, "quote_volume": 114578.43399, "trades": 2181, "taker_buy_base": 154636.8, "taker_buy_quote": 45829.43611 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.298, "high": 0.3005, "low": 0.2913, "close": 0.2927, "volume": 185227.3, "close_time": 1762415999999, "quote_volume": 54735.07466, "trades": 1401, "taker_buy_base": 85972.5, "taker_buy_quote": 25467.64994 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.2925, "high": 0.2971, "low": 0.291, "close": 0.2958, "volume": 206280.3, "close_time": 1762430399999, "quote_volume": 60723.71972, "trades": 1677, "taker_buy_base": 112452.4, "taker_buy_quote": 33087.05747 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.2959, "high": 0.2996, "low": 0.2879, "close": 0.2897, "volume": 365233.8, "close_time": 1762444799999, "quote_volume": 107360.15261, "trades": 2684, "taker_buy_base": 159341.9, "taker_buy_quote": 46879.26905 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.2899, "high": 0.2977, "low": 0.2846, "close": 0.2956, "volume": 205108.0, "close_time": 1762459199999, "quote_volume": 59812.4967, "trades": 2297, "taker_buy_base": 109258.0, "taker_buy_quote": 31870.40566 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.2956, "high": 0.2985, "low": 0.2899, "close": 0.2952, "volume": 144339.0, "close_time": 1762473599999, "quote_volume": 42355.14063, "trades": 1645, "taker_buy_base": 59154.3, "taker_buy_quote": 17378.38109 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.2953, "high": 0.3058, "low": 0.2953, "close": 0.3035, "volume": 310537.0, "close_time": 1762487999999, "quote_volume": 93157.01478, "trades": 2240, "taker_buy_base": 164214.0, "taker_buy_quote": 49177.22931 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.3035, "high": 0.3081, "low": 0.3009, "close": 0.3078, "volume": 117242.0, "close_time": 1762502399999, "quote_volume": 35769.19596, "trades": 995, "taker_buy_base": 65802.0, "taker_buy_quote": 20100.46035 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.3077, "high": 0.3083, "low": 0.2963, "close": 0.2993, "volume": 584156.4, "close_time": 1762516799999, "quote_volume": 176577.64206, "trades": 3406, "taker_buy_base": 201173.2, "taker_buy_quote": 60801.06372 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.2993, "high": 0.3122, "low": 0.2901, "close": 0.3113, "volume": 864722.8, "close_time": 1762531199999, "quote_volume": 260712.51015, "trades": 5748, "taker_buy_base": 462813.6, "taker_buy_quote": 140430.95102 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.3112, "high": 0.3335, "low": 0.311, "close": 0.3295, "volume": 894057.0, "close_time": 1762545599999, "quote_volume": 291361.71149, "trades": 4183, "taker_buy_base": 343392.8, "taker_buy_quote": 111469.38362 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.3295, "high": 0.3331, "low": 0.3277, "close": 0.3306, "volume": 260360.1, "close_time": 1762559999999, "quote_volume": 85930.51316, "trades": 1653, "taker_buy_base": 153175.5, "taker_buy_quote": 50478.9931 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.3306, "high": 0.3341, "low": 0.3222, "close": 0.3236, "volume": 604475.5, "close_time": 1762574399999, "quote_volume": 199671.3226, "trades": 2855, "taker_buy_base": 201681.4, "taker_buy_quote": 66627.01346 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.3236, "high": 0.3278, "low": 0.3165, "close": 0.3204, "volume": 187057.3, "close_time": 1762588799999, "quote_volume": 60055.09795, "trades": 1821, "taker_buy_base": 79665.2, "taker_buy_quote": 25585.08787 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.3205, "high": 0.3255, "low": 0.3171, "close": 0.3225, "volume": 83774.2, "close_time": 1762603199999, "quote_volume": 26925.39399, "trades": 1281, "taker_buy_base": 33258.0, "taker_buy_quote": 10698.25727 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.3221, "high": 0.3228, "low": 0.3116, "close": 0.3135, "volume": 288962.8, "close_time": 1762617599999, "quote_volume": 91706.15422, "trades": 2096, "taker_buy_base": 164529.0, "taker_buy_quote": 52265.33115 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.3138, "high": 0.32, "low": 0.3125, "close": 0.3199, "volume": 109446.3, "close_time": 1762631999999, "quote_volume": 34643.89146, "trades": 1187, "taker_buy_base": 67299.7, "taker_buy_quote": 21298.6736 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.32, "high": 0.3215, "low": 0.3169, "close": 0.3207, "volume": 82974.0, "close_time": 1762646399999, "quote_volume": 26492.38001, "trades": 638, "taker_buy_base": 36834.4, "taker_buy_quote": 11768.23456 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.3205, "high": 0.3208, "low": 0.3066, "close": 0.3091, "volume": 171418.1, "close_time": 1762660799999, "quote_volume": 53811.52967, "trades": 1372, "taker_buy_base": 98104.9, "taker_buy_quote": 30701.46902 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.3088, "high": 0.3157, "low": 0.3081, "close": 0.3152, "volume": 92048.6, "close_time": 1762675199999, "quote_volume": 28658.29072, "trades": 840, "taker_buy_base": 40118.3, "taker_buy_quote": 12493.10315 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.3152, "high": 0.3204, "low": 0.3082, "close": 0.3168, "volume": 677832.6, "close_time": 1762689599999, "quote_volume": 214134.88932, "trades": 1957, "taker_buy_base": 351674.6, "taker_buy_quote": 111082.42767 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.3168, "high": 0.3347, "low": 0.3164, "close": 0.3333, "volume": 822935.1, "close_time": 1762703999999, "quote_volume": 265909.76622, "trades": 3331, "taker_buy_base": 453161.6, "taker_buy_quote": 146476.56059 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.3333, "high": 0.337, "low": 0.3275, "close": 0.3329, "volume": 932729.2, "close_time": 1762718399999, "quote_volume": 308554.54998, "trades": 3483, "taker_buy_base": 504543.1, "taker_buy_quote": 166853.24662 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.3333, "high": 0.3398, "low": 0.3299, "close": 0.3329, "volume": 369738.7, "close_time": 1762732799999, "quote_volume": 123849.10828, "trades": 2069, "taker_buy_base": 180741.5, "taker_buy_quote": 60584.4745 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.3329, "high": 0.3977, "low": 0.3319, "close": 0.3466, "volume": 9143970.4, "close_time": 1762747199999, "quote_volume": 3338735.40481, "trades": 35926, "taker_buy_base": 4617820.3, "taker_buy_quote": 1687014.14204 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.3465, "high": 0.3482, "low": 0.3394, "close": 0.3414, "volume": 688604.8, "close_time": 1762761599999, "quote_volume": 236610.73197, "trades": 4209, "taker_buy_base": 410231.8, "taker_buy_quote": 140986.55196 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.3413, "high": 0.3439, "low": 0.3362, "close": 0.34, "volume": 469905.2, "close_time": 1762775999999, "quote_volume": 159513.20773, "trades": 3487, "taker_buy_base": 251117.5, "taker_buy_quote": 85266.45416 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.3402, "high": 0.3418, "low": 0.3249, "close": 0.3296, "volume": 1093003.1, "close_time": 1762790399999, "quote_volume": 360782.84743, "trades": 4307, "taker_buy_base": 435773.4, "taker_buy_quote": 143984.95609 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.3298, "high": 0.3336, "low": 0.3262, "close": 0.3282, "volume": 308807.4, "close_time": 1762804799999, "quote_volume": 101889.78461, "trades": 1990, "taker_buy_base": 211914.0, "taker_buy_quote": 69941.61386 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.3282, "high": 0.3331, "low": 0.3247, "close": 0.3331, "volume": 461615.6, "close_time": 1762819199999, "quote_volume": 151910.86158, "trades": 2488, "taker_buy_base": 257612.8, "taker_buy_quote": 84851.52956 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.333, "high": 0.3499, "low": 0.3196, "close": 0.3308, "volume": 3960413.1, "close_time": 1762833599999, "quote_volume": 1343038.6289, "trades": 15928, "taker_buy_base": 2481230.3, "taker_buy_quote": 842558.36173 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.3305, "high": 0.3306, "low": 0.3166, "close": 0.3178, "volume": 438109.9, "close_time": 1762847999999, "quote_volume": 141299.32271, "trades": 2541, "taker_buy_base": 275785.1, "taker_buy_quote": 89222.96414 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.3173, "high": 0.3212, "low": 0.3161, "close": 0.3181, "volume": 414894.3, "close_time": 1762862399999, "quote_volume": 132238.70532, "trades": 1411, "taker_buy_base": 179123.0, "taker_buy_quote": 57089.29863 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.3184, "high": 0.3202, "low": 0.3129, "close": 0.3174, "volume": 236376.6, "close_time": 1762876799999, "quote_volume": 74661.32175, "trades": 1902, "taker_buy_base": 136067.3, "taker_buy_quote": 42968.94571 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.3173, "high": 0.321, "low": 0.3106, "close": 0.3107, "volume": 196990.5, "close_time": 1762891199999, "quote_volume": 62330.04552, "trades": 1883, "taker_buy_base": 116646.0, "taker_buy_quote": 36908.81286 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.3114, "high": 0.312, "low": 0.3062, "close": 0.3062, "volume": 168154.7, "close_time": 1762905599999, "quote_volume": 51952.60973, "trades": 1551, "taker_buy_base": 93643.7, "taker_buy_quote": 28934.78325 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.3068, "high": 0.3102, "low": 0.3007, "close": 0.3075, "volume": 693720.5, "close_time": 1762919999999, "quote_volume": 212008.8626, "trades": 2646, "taker_buy_base": 340759.8, "taker_buy_quote": 104195.31515 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.3075, "high": 0.3157, "low": 0.3053, "close": 0.311, "volume": 257929.9, "close_time": 1762934399999, "quote_volume": 80168.73779, "trades": 2418, "taker_buy_base": 148485.3, "taker_buy_quote": 46175.1175 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.3113, "high": 0.3187, "low": 0.3113, "close": 0.3165, "volume": 219476.3, "close_time": 1762948799999, "quote_volume": 69300.77012, "trades": 1188, "taker_buy_base": 105813.8, "taker_buy_quote": 33427.90039 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.3164, "high": 0.3176, "low": 0.3068, "close": 0.3083, "volume": 338581.2, "close_time": 1762963199999, "quote_volume": 105568.06477, "trades": 2531, "taker_buy_base": 187550.7, "taker_buy_quote": 58485.22673 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.3084, "high": 0.3095, "low": 0.2983, "close": 0.3019, "volume": 328429.0, "close_time": 1762977599999, "quote_volume": 99616.45692, "trades": 2858, "taker_buy_base": 155611.1, "taker_buy_quote": 47142.40468 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.3016, "high": 0.3085, "low": 0.3012, "close": 0.3041, "volume": 173438.7, "close_time": 1762991999999, "quote_volume": 53032.93949, "trades": 1043, "taker_buy_base": 104569.0, "taker_buy_quote": 31972.4618 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.3042, "high": 0.3222, "low": 0.3036, "close": 0.3173, "volume": 1006554.0, "close_time": 1763006399999, "quote_volume": 314916.00938, "trades": 5259, "taker_buy_base": 524202.5, "taker_buy_quote": 164033.95521 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.3176, "high": 0.3227, "low": 0.3134, "close": 0.3142, "volume": 485958.8, "close_time": 1763020799999, "quote_volume": 154770.59128, "trades": 1904, "taker_buy_base": 229040.7, "taker_buy_quote": 72908.63697 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.3141, "high": 0.3193, "low": 0.3122, "close": 0.3144, "volume": 209798.7, "close_time": 1763035199999, "quote_volume": 66125.3938, "trades": 1601, "taker_buy_base": 106972.2, "taker_buy_quote": 33729.33292 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.3142, "high": 0.3203, "low": 0.311, "close": 0.3153, "volume": 920579.5, "close_time": 1763049599999, "quote_volume": 290595.77668, "trades": 4283, "taker_buy_base": 445270.6, "taker_buy_quote": 140570.38143 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.3152, "high": 0.3155, "low": 0.2967, "close": 0.2982, "volume": 980998.0, "close_time": 1763063999999, "quote_volume": 300569.58508, "trades": 6063, "taker_buy_base": 429000.2, "taker_buy_quote": 131535.09412 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.298, "high": 0.3036, "low": 0.2943, "close": 0.3, "volume": 268102.0, "close_time": 1763078399999, "quote_volume": 80192.87754, "trades": 1813, "taker_buy_base": 111574.7, "taker_buy_quote": 33320.27893 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.3002, "high": 0.3088, "low": 0.2905, "close": 0.2913, "volume": 1282702.1, "close_time": 1763092799999, "quote_volume": 384518.55243, "trades": 5220, "taker_buy_base": 612865.6, "taker_buy_quote": 184648.2224 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.2911, "high": 0.2946, "low": 0.2788, "close": 0.2918, "volume": 658262.0, "close_time": 1763107199999, "quote_volume": 187962.3696, "trades": 5196, "taker_buy_base": 349100.1, "taker_buy_quote": 99668.76135 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.2921, "high": 0.2927, "low": 0.2861, "close": 0.288, "volume": 208642.9, "close_time": 1763121599999, "quote_volume": 60403.20642, "trades": 1904, "taker_buy_base": 105276.7, "taker_buy_quote": 30475.69876 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.2881, "high": 0.2981, "low": 0.282, "close": 0.2953, "volume": 462806.8, "close_time": 1763135999999, "quote_volume": 133750.08588, "trades": 4277, "taker_buy_base": 241621.3, "taker_buy_quote": 69784.33116 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.2955, "high": 0.298, "low": 0.2918, "close": 0.2964, "volume": 306372.1, "close_time": 1763150399999, "quote_volume": 90397.25669, "trades": 2379, "taker_buy_base": 157322.8, "taker_buy_quote": 46397.42822 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.2964, "high": 0.2975, "low": 0.2837, "close": 0.2886, "volume": 373892.9, "close_time": 1763164799999, "quote_volume": 108288.74465, "trades": 3501, "taker_buy_base": 170118.0, "taker_buy_quote": 49227.65901 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.2885, "high": 0.2971, "low": 0.2879, "close": 0.2953, "volume": 234605.6, "close_time": 1763179199999, "quote_volume": 68512.73212, "trades": 2211, "taker_buy_base": 121270.2, "taker_buy_quote": 35391.51118 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.2954, "high": 0.2971, "low": 0.2936, "close": 0.2947, "volume": 94466.8, "close_time": 1763193599999, "quote_volume": 27851.62517, "trades": 1078, "taker_buy_base": 40221.6, "taker_buy_quote": 11863.23053 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.2945, "high": 0.2945, "low": 0.2879, "close": 0.2891, "volume": 168106.9, "close_time": 1763207999999, "quote_volume": 48953.8113, "trades": 1858, "taker_buy_base": 92044.6, "taker_buy_quote": 26828.15979 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.2889, "high": 0.2943, "low": 0.2885, "close": 0.2922, "volume": 214885.5, "close_time": 1763222399999, "quote_volume": 62780.45446, "trades": 2415, "taker_buy_base": 129646.9, "taker_buy_quote": 37867.76933 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.2921, "high": 0.2987, "low": 0.2908, "close": 0.2943, "volume": 146408.6, "close_time": 1763236799999, "quote_volume": 43170.33044, "trades": 1653, "taker_buy_base": 82571.5, "taker_buy_quote": 24335.0427 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.2943, "high": 0.2949, "low": 0.29, "close": 0.2925, "volume": 56937.8, "close_time": 1763251199999, "quote_volume": 16597.92219, "trades": 826, "taker_buy_base": 24434.3, "taker_buy_quote": 7128.25732 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.292, "high": 0.294, "low": 0.2853, "close": 0.2937, "volume": 169318.0, "close_time": 1763265599999, "quote_volume": 48999.05504, "trades": 1277, "taker_buy_base": 87209.8, "taker_buy_quote": 25247.34938 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.2937, "high": 0.2971, "low": 0.2924, "close": 0.2958, "volume": 132867.9, "close_time": 1763279999999, "quote_volume": 39144.33084, "trades": 1140, "taker_buy_base": 93059.1, "taker_buy_quote": 27423.87489 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.2959, "high": 0.2974, "low": 0.2883, "close": 0.2888, "volume": 555649.0, "close_time": 1763294399999, "quote_volume": 163622.02627, "trades": 2507, "taker_buy_base": 218659.3, "taker_buy_quote": 64279.49689 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.2889, "high": 0.2908, "low": 0.2804, "close": 0.2808, "volume": 234073.1, "close_time": 1763308799999, "quote_volume": 67016.78753, "trades": 2829, "taker_buy_base": 96187.5, "taker_buy_quote": 27562.44315 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.2813, "high": 0.2848, "low": 0.2759, "close": 0.2788, "volume": 482121.3, "close_time": 1763323199999, "quote_volume": 135116.18091, "trades": 3654, "taker_buy_base": 217803.3, "taker_buy_quote": 61046.36552 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.279, "high": 0.2863, "low": 0.2763, "close": 0.2847, "volume": 166361.3, "close_time": 1763337599999, "quote_volume": 46553.26665, "trades": 1721, "taker_buy_base": 73488.8, "taker_buy_quote": 20564.49863 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.2844, "high": 0.2902, "low": 0.2807, "close": 0.2901, "volume": 264040.2, "close_time": 1763351999999, "quote_volume": 75537.72043, "trades": 2027, "taker_buy_base": 132942.3, "taker_buy_quote": 38038.75668 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.2901, "high": 0.2904, "low": 0.2861, "close": 0.289, "volume": 125817.8, "close_time": 1763366399999, "quote_volume": 36296.23751, "trades": 916, "taker_buy_base": 48524.3, "taker_buy_quote": 13991.76018 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.2892, "high": 0.2918, "low": 0.2869, "close": 0.2895, "volume": 76484.8, "close_time": 1763380799999, "quote_volume": 22099.2505, "trades": 706, "taker_buy_base": 37985.2, "taker_buy_quote": 10977.35633 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.2898, "high": 0.2922, "low": 0.278, "close": 0.2828, "volume": 392497.1, "close_time": 1763395199999, "quote_volume": 111444.1873, "trades": 3392, "taker_buy_base": 205101.1, "taker_buy_quote": 58235.73762 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.2831, "high": 0.2882, "low": 0.2723, "close": 0.2738, "volume": 715713.8, "close_time": 1763409599999, "quote_volume": 201743.2356, "trades": 3914, "taker_buy_base": 347207.9, "taker_buy_quote": 97582.27629 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.274, "high": 0.2772, "low": 0.2718, "close": 0.2772, "volume": 164938.9, "close_time": 1763423999999, "quote_volume": 45327.19283, "trades": 1665, "taker_buy_base": 90606.2, "taker_buy_quote": 24900.14582 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.2772, "high": 0.2811, "low": 0.2689, "close": 0.2779, "volume": 539630.1, "close_time": 1763438399999, "quote_volume": 148492.29066, "trades": 3432, "taker_buy_base": 284727.9, "taker_buy_quote": 78445.56802 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.2781, "high": 0.2809, "low": 0.2728, "close": 0.2758, "volume": 198005.5, "close_time": 1763452799999, "quote_volume": 54829.85311, "trades": 2382, "taker_buy_base": 97524.1, "taker_buy_quote": 27020.17913 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.2758, "high": 0.2788, "low": 0.275, "close": 0.2756, "volume": 171803.9, "close_time": 1763467199999, "quote_volume": 47531.22466, "trades": 1709, "taker_buy_base": 90150.0, "taker_buy_quote": 24944.78147 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.2758, "high": 0.2806, "low": 0.2713, "close": 0.2795, "volume": 393972.0, "close_time": 1763481599999, "quote_volume": 108808.7415, "trades": 2307, "taker_buy_base": 160181.8, "taker_buy_quote": 44175.24771 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.2797, "high": 0.2843, "low": 0.2791, "close": 0.2817, "volume": 207076.2, "close_time": 1763495999999, "quote_volume": 58379.7727, "trades": 1211, "taker_buy_base": 105135.9, "taker_buy_quote": 29663.86573 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.282, "high": 0.2822, "low": 0.2757, "close": 0.278, "volume": 124020.5, "close_time": 1763510399999, "quote_volume": 34596.48134, "trades": 873, "taker_buy_base": 42916.6, "taker_buy_quote": 11970.70387 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.2778, "high": 0.2801, "low": 0.2739, "close": 0.274, "volume": 154373.9, "close_time": 1763524799999, "quote_volume": 42793.50846, "trades": 1071, "taker_buy_base": 84134.1, "taker_buy_quote": 23327.6411 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.274, "high": 0.2743, "low": 0.2651, "close": 0.273, "volume": 231292.9, "close_time": 1763539199999, "quote_volume": 62504.56309, "trades": 1342, "taker_buy_base": 135180.3, "taker_buy_quote": 36526.61021 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.2727, "high": 0.2777, "low": 0.2704, "close": 0.2733, "volume": 926358.9, "close_time": 1763553599999, "quote_volume": 254054.19672, "trades": 2704, "taker_buy_base": 499192.5, "taker_buy_quote": 136935.14491 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.2732, "high": 0.2774, "low": 0.2678, "close": 0.2678, "volume": 377442.9, "close_time": 1763567999999, "quote_volume": 103270.20535, "trades": 2157, "taker_buy_base": 149171.8, "taker_buy_quote": 40854.30264 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.2677, "high": 0.2691, "low": 0.2577, "close": 0.2604, "volume": 427614.0, "close_time": 1763582399999, "quote_volume": 111997.76633, "trades": 2431, "taker_buy_base": 224686.9, "taker_buy_quote": 58912.4362 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.2606, "high": 0.2727, "low": 0.2596, "close": 0.2712, "volume": 239436.2, "close_time": 1763596799999, "quote_volume": 64400.86065, "trades": 1513, "taker_buy_base": 131507.1, "taker_buy_quote": 35366.78017 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.271, "high": 0.2748, "low": 0.27, "close": 0.2734, "volume": 190614.5, "close_time": 1763611199999, "quote_volume": 51959.83528, "trades": 981, "taker_buy_base": 105856.4, "taker_buy_quote": 28870.63219 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.2735, "high": 0.2783, "low": 0.2725, "close": 0.2776, "volume": 93700.8, "close_time": 1763625599999, "quote_volume": 25838.39953, "trades": 695, "taker_buy_base": 52343.9, "taker_buy_quote": 14446.39361 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.2777, "high": 0.2809, "low": 0.2755, "close": 0.2781, "volume": 301798.1, "close_time": 1763639999999, "quote_volume": 84020.6093, "trades": 1894, "taker_buy_base": 167880.4, "taker_buy_quote": 46747.75764 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.2782, "high": 0.285, "low": 0.2777, "close": 0.2785, "volume": 554606.2, "close_time": 1763654399999, "quote_volume": 156251.76809, "trades": 2734, "taker_buy_base": 310805.0, "taker_buy_quote": 87580.12496 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.2784, "high": 0.2791, "low": 0.259, "close": 0.2646, "volume": 652563.1, "close_time": 1763668799999, "quote_volume": 174973.66745, "trades": 3732, "taker_buy_base": 303383.8, "taker_buy_quote": 81290.70884 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.2644, "high": 0.2711, "low": 0.261, "close": 0.2653, "volume": 267001.5, "close_time": 1763683199999, "quote_volume": 71237.02767, "trades": 1891, "taker_buy_base": 132095.8, "taker_buy_quote": 35220.45621 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.2651, "high": 0.2727, "low": 0.2601, "close": 0.2636, "volume": 313588.8, "close_time": 1763697599999, "quote_volume": 83600.88534, "trades": 2134, "taker_buy_base": 163155.5, "taker_buy_quote": 43568.05704 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.2636, "high": 0.266, "low": 0.2422, "close": 0.2527, "volume": 953985.2, "close_time": 1763711999999, "quote_volume": 241827.55562, "trades": 4090, "taker_buy_base": 442986.4, "taker_buy_quote": 112441.80526 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.2527, "high": 0.2549, "low": 0.2436, "close": 0.244, "volume": 498195.1, "close_time": 1763726399999, "quote_volume": 123905.67479, "trades": 3358, "taker_buy_base": 229647.8, "taker_buy_quote": 57149.0672 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.2441, "high": 0.2541, "low": 0.2379, "close": 0.2495, "volume": 1090663.7, "close_time": 1763740799999, "quote_volume": 269473.5785, "trades": 4511, "taker_buy_base": 615942.8, "taker_buy_quote": 152018.69646 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.2498, "high": 0.2618, "low": 0.2468, "close": 0.258, "volume": 631948.1, "close_time": 1763755199999, "quote_volume": 161454.28005, "trades": 3026, "taker_buy_base": 361918.8, "taker_buy_quote": 92661.47751 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.2579, "high": 0.2628, "low": 0.2501, "close": 0.2594, "volume": 949507.7, "close_time": 1763769599999, "quote_volume": 244269.4943, "trades": 3702, "taker_buy_base": 498313.3, "taker_buy_quote": 128252.46872 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.2594, "high": 0.2851, "low": 0.2577, "close": 0.2597, "volume": 4352268.0, "close_time": 1763783999999, "quote_volume": 1170166.92766, "trades": 15766, "taker_buy_base": 2346941.1, "taker_buy_quote": 631031.2431 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.2599, "high": 0.2601, "low": 0.2493, "close": 0.2554, "volume": 465835.4, "close_time": 1763798399999, "quote_volume": 118233.70051, "trades": 3012, "taker_buy_base": 210268.0, "taker_buy_quote": 53334.3559 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.2554, "high": 0.2559, "low": 0.2489, "close": 0.2539, "volume": 419646.2, "close_time": 1763812799999, "quote_volume": 106102.85119, "trades": 2199, "taker_buy_base": 259320.2, "taker_buy_quote": 65627.89142 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.2535, "high": 0.2586, "low": 0.2494, "close": 0.256, "volume": 383914.7, "close_time": 1763827199999, "quote_volume": 97588.15805, "trades": 2267, "taker_buy_base": 201802.0, "taker_buy_quote": 51415.69129 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.2561, "high": 0.2583, "low": 0.2555, "close": 0.257, "volume": 204715.9, "close_time": 1763841599999, "quote_volume": 52593.54516, "trades": 1353, "taker_buy_base": 81768.0, "taker_buy_quote": 21016.29611 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.2569, "high": 0.2625, "low": 0.2551, "close": 0.2597, "volume": 253324.3, "close_time": 1763855999999, "quote_volume": 65581.62984, "trades": 1477, "taker_buy_base": 148245.2, "taker_buy_quote": 38381.02487 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.2594, "high": 0.2641, "low": 0.2576, "close": 0.2594, "volume": 335895.9, "close_time": 1763870399999, "quote_volume": 87714.13943, "trades": 1328, "taker_buy_base": 163859.2, "taker_buy_quote": 42895.78546 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.2596, "high": 0.263, "low": 0.2558, "close": 0.2611, "volume": 610140.9, "close_time": 1763884799999, "quote_volume": 158670.43576, "trades": 1329, "taker_buy_base": 386107.5, "taker_buy_quote": 100374.56514 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.2613, "high": 0.2668, "low": 0.2582, "close": 0.2663, "volume": 1118768.9, "close_time": 1763899199999, "quote_volume": 293985.32647, "trades": 2521, "taker_buy_base": 614543.8, "taker_buy_quote": 161502.5959 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.2662, "high": 0.2665, "low": 0.2574, "close": 0.2603, "volume": 1096051.8, "close_time": 1763913599999, "quote_volume": 286308.33744, "trades": 2068, "taker_buy_base": 581344.1, "taker_buy_quote": 151639.96988 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.2603, "high": 0.2616, "low": 0.2578, "close": 0.2591, "volume": 207175.4, "close_time": 1763927999999, "quote_volume": 53833.56536, "trades": 1141, "taker_buy_base": 97292.2, "taker_buy_quote": 25311.74065 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.2593, "high": 0.26, "low": 0.2557, "close": 0.2559, "volume": 277958.8, "close_time": 1763942399999, "quote_volume": 71766.66383, "trades": 1502, "taker_buy_base": 134417.3, "taker_buy_quote": 34745.11071 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.2559, "high": 0.2608, "low": 0.2521, "close": 0.2544, "volume": 1783194.5, "close_time": 1763956799999, "quote_volume": 457838.12879, "trades": 7010, "taker_buy_base": 913764.8, "taker_buy_quote": 235352.8539 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.2544, "high": 0.2575, "low": 0.251, "close": 0.2539, "volume": 510717.1, "close_time": 1763971199999, "quote_volume": 129958.09308, "trades": 2684, "taker_buy_base": 241744.8, "taker_buy_quote": 61500.64145 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.254, "high": 0.2548, "low": 0.2485, "close": 0.2527, "volume": 267672.4, "close_time": 1763985599999, "quote_volume": 67351.65611, "trades": 1793, "taker_buy_base": 144354.8, "taker_buy_quote": 36355.79686 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.2526, "high": 0.2576, "low": 0.2494, "close": 0.2563, "volume": 565635.8, "close_time": 1763999999999, "quote_volume": 142876.34603, "trades": 3560, "taker_buy_base": 285731.8, "taker_buy_quote": 72224.69167 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.2563, "high": 0.2644, "low": 0.2556, "close": 0.2618, "volume": 534220.2, "close_time": 1764014399999, "quote_volume": 139294.05606, "trades": 3000, "taker_buy_base": 277491.1, "taker_buy_quote": 72303.83679 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.2619, "high": 0.2651, "low": 0.2619, "close": 0.2633, "volume": 200943.8, "close_time": 1764028799999, "quote_volume": 52972.96199, "trades": 1376, "taker_buy_base": 90349.2, "taker_buy_quote": 23825.81105 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.2634, "high": 0.2634, "low": 0.2583, "close": 0.2587, "volume": 260748.8, "close_time": 1764043199999, "quote_volume": 67953.27875, "trades": 1133, "taker_buy_base": 110882.1, "taker_buy_quote": 28925.89646 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.2588, "high": 0.2604, "low": 0.2566, "close": 0.2567, "volume": 168335.5, "close_time": 1764057599999, "quote_volume": 43517.78441, "trades": 720, "taker_buy_base": 73017.4, "taker_buy_quote": 18880.61388 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.2568, "high": 0.26, "low": 0.2544, "close": 0.2581, "volume": 298405.2, "close_time": 1764071999999, "quote_volume": 77071.2282, "trades": 1070, "taker_buy_base": 106989.5, "taker_buy_quote": 27612.68774 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.2581, "high": 0.2611, "low": 0.2535, "close": 0.2587, "volume": 251399.2, "close_time": 1764086399999, "quote_volume": 64891.67562, "trades": 1257, "taker_buy_base": 143360.2, "taker_buy_quote": 37005.96274 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.2587, "high": 0.2626, "low": 0.2559, "close": 0.2591, "volume": 170075.2, "close_time": 1764100799999, "quote_volume": 44166.88045, "trades": 955, "taker_buy_base": 81054.6, "taker_buy_quote": 21056.40837 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.2593, "high": 0.2644, "low": 0.2576, "close": 0.2623, "volume": 157002.3, "close_time": 1764115199999, "quote_volume": 40924.23307, "trades": 901, "taker_buy_base": 85764.0, "taker_buy_quote": 22322.18093 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.2622, "high": 0.2637, "low": 0.2597, "close": 0.26, "volume": 90953.0, "close_time": 1764129599999, "quote_volume": 23782.14448, "trades": 1143, "taker_buy_base": 39745.0, "taker_buy_quote": 10403.1744 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.2601, "high": 0.263, "low": 0.2592, "close": 0.261, "volume": 85746.3, "close_time": 1764143999999, "quote_volume": 22352.47449, "trades": 963, "taker_buy_base": 44422.6, "taker_buy_quote": 11577.47092 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.2611, "high": 0.2612, "low": 0.2551, "close": 0.2557, "volume": 168817.8, "close_time": 1764158399999, "quote_volume": 43397.36228, "trades": 1328, "taker_buy_base": 52275.0, "taker_buy_quote": 13432.88385 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.2558, "high": 0.2594, "low": 0.2537, "close": 0.2558, "volume": 309384.8, "close_time": 1764172799999, "quote_volume": 79247.1629, "trades": 2323, "taker_buy_base": 150479.0, "taker_buy_quote": 38537.65549 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.2558, "high": 0.2649, "low": 0.2558, "close": 0.2643, "volume": 355411.7, "close_time": 1764187199999, "quote_volume": 93313.94224, "trades": 2799, "taker_buy_base": 164620.3, "taker_buy_quote": 43215.57425 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.2642, "high": 0.2657, "low": 0.2619, "close": 0.2651, "volume": 229424.1, "close_time": 1764201599999, "quote_volume": 60472.05198, "trades": 1436, "taker_buy_base": 119913.7, "taker_buy_quote": 31611.39623 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.265, "high": 0.2682, "low": 0.2636, "close": 0.2665, "volume": 447400.5, "close_time": 1764215999999, "quote_volume": 118616.58927, "trades": 1235, "taker_buy_base": 223921.9, "taker_buy_quote": 59429.2492 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.2665, "high": 0.2693, "low": 0.2645, "close": 0.2689, "volume": 280541.7, "close_time": 1764230399999, "quote_volume": 74827.46833, "trades": 1384, "taker_buy_base": 166214.7, "taker_buy_quote": 44348.91549 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.2688, "high": 0.2757, "low": 0.2667, "close": 0.2722, "volume": 1875619.7, "close_time": 1764244799999, "quote_volume": 511350.89208, "trades": 5088, "taker_buy_base": 1109827.8, "taker_buy_quote": 302667.93061 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.2721, "high": 0.2744, "low": 0.2683, "close": 0.2743, "volume": 399868.6, "close_time": 1764259199999, "quote_volume": 108518.73276, "trades": 1392, "taker_buy_base": 225686.7, "taker_buy_quote": 61269.73834 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.2745, "high": 0.2869, "low": 0.2741, "close": 0.28, "volume": 1770945.7, "close_time": 1764273599999, "quote_volume": 497930.63056, "trades": 5095, "taker_buy_base": 874860.7, "taker_buy_quote": 245809.43635 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.2801, "high": 0.2872, "low": 0.279, "close": 0.2828, "volume": 830303.1, "close_time": 1764287999999, "quote_volume": 235278.01418, "trades": 3064, "taker_buy_base": 433126.7, "taker_buy_quote": 122679.72233 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.2828, "high": 0.2946, "low": 0.2744, "close": 0.2764, "volume": 1601817.4, "close_time": 1764302399999, "quote_volume": 457407.32387, "trades": 7713, "taker_buy_base": 832723.9, "taker_buy_quote": 238119.74386 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.2763, "high": 0.2777, "low": 0.2727, "close": 0.2729, "volume": 361081.3, "close_time": 1764316799999, "quote_volume": 99364.81396, "trades": 2220, "taker_buy_base": 169440.8, "taker_buy_quote": 46651.07672 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.2726, "high": 0.2798, "low": 0.2722, "close": 0.2788, "volume": 202041.4, "close_time": 1764331199999, "quote_volume": 56023.83598, "trades": 1440, "taker_buy_base": 111348.3, "taker_buy_quote": 30904.01604 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.2786, "high": 0.2798, "low": 0.2751, "close": 0.2778, "volume": 476019.8, "close_time": 1764345599999, "quote_volume": 132232.9867, "trades": 2017, "taker_buy_base": 243712.8, "taker_buy_quote": 67750.99439 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.2777, "high": 0.2777, "low": 0.2711, "close": 0.2748, "volume": 299465.9, "close_time": 1764359999999, "quote_volume": 81807.44661, "trades": 1645, "taker_buy_base": 178206.7, "taker_buy_quote": 48663.80106 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.2745, "high": 0.2757, "low": 0.2721, "close": 0.2751, "volume": 203057.5, "close_time": 1764374399999, "quote_volume": 55589.37667, "trades": 1181, "taker_buy_base": 93559.1, "taker_buy_quote": 25620.08287 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.2751, "high": 0.2793, "low": 0.2717, "close": 0.2743, "volume": 658149.9, "close_time": 1764388799999, "quote_volume": 181469.72595, "trades": 3029, "taker_buy_base": 336941.1, "taker_buy_quote": 93054.46267 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.2742, "high": 0.2774, "low": 0.2724, "close": 0.2724, "volume": 342772.7, "close_time": 1764403199999, "quote_volume": 94171.44473, "trades": 1921, "taker_buy_base": 155667.1, "taker_buy_quote": 42760.67874 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.2724, "high": 0.281, "low": 0.2724, "close": 0.2803, "volume": 310528.3, "close_time": 1764417599999, "quote_volume": 86018.77987, "trades": 1766, "taker_buy_base": 190312.5, "taker_buy_quote": 52709.24524 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.2802, "high": 0.2802, "low": 0.2756, "close": 0.2788, "volume": 135950.6, "close_time": 1764431999999, "quote_volume": 37758.87451, "trades": 1099, "taker_buy_base": 59882.1, "taker_buy_quote": 16627.22311 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.2787, "high": 0.2788, "low": 0.2735, "close": 0.2762, "volume": 252528.7, "close_time": 1764446399999, "quote_volume": 69599.12963, "trades": 1346, "taker_buy_base": 98049.3, "taker_buy_quote": 27044.96186 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.2761, "high": 0.2772, "low": 0.2729, "close": 0.2732, "volume": 92977.9, "close_time": 1764460799999, "quote_volume": 25577.78542, "trades": 935, "taker_buy_base": 46508.5, "taker_buy_quote": 12806.22641 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.2733, "high": 0.2736, "low": 0.2662, "close": 0.269, "volume": 243679.5, "close_time": 1764475199999, "quote_volume": 65848.53858, "trades": 1532, "taker_buy_base": 126898.1, "taker_buy_quote": 34295.41846 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.2691, "high": 0.27, "low": 0.2649, "close": 0.2686, "volume": 154322.0, "close_time": 1764489599999, "quote_volume": 41243.19123, "trades": 1244, "taker_buy_base": 64802.3, "taker_buy_quote": 17322.74446 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.2686, "high": 0.2702, "low": 0.2665, "close": 0.267, "volume": 159284.0, "close_time": 1764503999999, "quote_volume": 42797.8145, "trades": 1318, "taker_buy_base": 68655.1, "taker_buy_quote": 18454.80145 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.2669, "high": 0.2731, "low": 0.2662, "close": 0.2687, "volume": 356197.3, "close_time": 1764518399999, "quote_volume": 96487.46575, "trades": 1695, "taker_buy_base": 197935.5, "taker_buy_quote": 53611.47779 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.2686, "high": 0.2714, "low": 0.2685, "close": 0.2703, "volume": 66121.8, "close_time": 1764532799999, "quote_volume": 17856.42656, "trades": 683, "taker_buy_base": 31532.3, "taker_buy_quote": 8516.77599 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.2702, "high": 0.2718, "low": 0.2637, "close": 0.2639, "volume": 93841.8, "close_time": 1764547199999, "quote_volume": 25154.28252, "trades": 839, "taker_buy_base": 44458.4, "taker_buy_quote": 11933.07403 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.2639, "high": 0.2647, "low": 0.2477, "close": 0.248, "volume": 684399.7, "close_time": 1764561599999, "quote_volume": 174171.47117, "trades": 3041, "taker_buy_base": 362170.8, "taker_buy_quote": 92253.89119 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.2481, "high": 0.2484, "low": 0.2428, "close": 0.2447, "volume": 335580.0, "close_time": 1764575999999, "quote_volume": 82320.39902, "trades": 2168, "taker_buy_base": 99765.7, "taker_buy_quote": 24456.36776 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.2445, "high": 0.2464, "low": 0.2431, "close": 0.2434, "volume": 173989.8, "close_time": 1764590399999, "quote_volume": 42563.08195, "trades": 1284, "taker_buy_base": 50786.2, "taker_buy_quote": 12438.66801 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.2435, "high": 0.2449, "low": 0.2373, "close": 0.2413, "volume": 1164017.2, "close_time": 1764604799999, "quote_volume": 281639.92988, "trades": 2962, "taker_buy_base": 657035.1, "taker_buy_quote": 158946.55721 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.2412, "high": 0.2445, "low": 0.24, "close": 0.2414, "volume": 357837.2, "close_time": 1764619199999, "quote_volume": 86615.22666, "trades": 2230, "taker_buy_base": 202840.0, "taker_buy_quote": 49096.48891 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.2415, "high": 0.2454, "low": 0.2415, "close": 0.244, "volume": 288189.0, "close_time": 1764633599999, "quote_volume": 70085.06659, "trades": 1346, "taker_buy_base": 149536.2, "taker_buy_quote": 36391.49053 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.2439, "high": 0.2471, "low": 0.2418, "close": 0.2441, "volume": 253862.0, "close_time": 1764647999999, "quote_volume": 61837.62082, "trades": 1460, "taker_buy_base": 157758.1, "taker_buy_quote": 38434.20098 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.2439, "high": 0.2459, "low": 0.2424, "close": 0.2447, "volume": 194489.3, "close_time": 1764662399999, "quote_volume": 47440.28837, "trades": 875, "taker_buy_base": 100103.7, "taker_buy_quote": 24436.68871 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.2448, "high": 0.2518, "low": 0.2418, "close": 0.2505, "volume": 389066.8, "close_time": 1764676799999, "quote_volume": 96075.75905, "trades": 1827, "taker_buy_base": 204416.0, "taker_buy_quote": 50425.31946 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.2506, "high": 0.2638, "low": 0.2483, "close": 0.2633, "volume": 415962.0, "close_time": 1764691199999, "quote_volume": 106295.0757, "trades": 2185, "taker_buy_base": 242836.1, "taker_buy_quote": 62009.6207 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.2634, "high": 0.268, "low": 0.2583, "close": 0.2644, "volume": 742574.6, "close_time": 1764705599999, "quote_volume": 195579.85488, "trades": 3052, "taker_buy_base": 386745.4, "taker_buy_quote": 101836.1425 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.2645, "high": 0.2649, "low": 0.2616, "close": 0.2626, "volume": 108401.2, "close_time": 1764719999999, "quote_volume": 28568.64689, "trades": 1065, "taker_buy_base": 41304.3, "taker_buy_quote": 10880.81698 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.2627, "high": 0.2657, "low": 0.2613, "close": 0.2639, "volume": 138057.5, "close_time": 1764734399999, "quote_volume": 36365.04052, "trades": 1108, "taker_buy_base": 65941.6, "taker_buy_quote": 17387.13189 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.2636, "high": 0.2668, "low": 0.2636, "close": 0.2655, "volume": 128636.2, "close_time": 1764748799999, "quote_volume": 34112.34307, "trades": 1116, "taker_buy_base": 49284.4, "taker_buy_quote": 13067.66657 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.2655, "high": 0.2715, "low": 0.2642, "close": 0.2699, "volume": 215184.2, "close_time": 1764763199999, "quote_volume": 57593.65062, "trades": 1262, "taker_buy_base": 115654.9, "taker_buy_quote": 30967.56324 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.27, "high": 0.2717, "low": 0.2621, "close": 0.2708, "volume": 709796.0, "close_time": 1764777599999, "quote_volume": 189394.49348, "trades": 3526, "taker_buy_base": 348223.2, "taker_buy_quote": 93131.58447 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.2709, "high": 0.2744, "low": 0.2693, "close": 0.2741, "volume": 181306.0, "close_time": 1764791999999, "quote_volume": 49394.24609, "trades": 1437, "taker_buy_base": 84827.8, "taker_buy_quote": 23111.66151 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.274, "high": 0.2766, "low": 0.2728, "close": 0.2737, "volume": 324838.3, "close_time": 1764806399999, "quote_volume": 89266.92395, "trades": 1595, "taker_buy_base": 158075.0, "taker_buy_quote": 43441.17374 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.2737, "high": 0.3888, "low": 0.2737, "close": 0.3287, "volume": 18957698.7, "close_time": 1764820799999, "quote_volume": 6137044.91741, "trades": 75924, "taker_buy_base": 9521283.3, "taker_buy_quote": 3087103.23415 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.3285, "high": 0.3332, "low": 0.3057, "close": 0.3061, "volume": 7719862.1, "close_time": 1764835199999, "quote_volume": 2455331.75043, "trades": 17087, "taker_buy_base": 4042754.5, "taker_buy_quote": 1285618.75202 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.3065, "high": 0.3069, "low": 0.2953, "close": 0.2967, "volume": 3336420.1, "close_time": 1764849599999, "quote_volume": 1001922.51951, "trades": 8135, "taker_buy_base": 1602380.1, "taker_buy_quote": 481627.89354 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.2969, "high": 0.2974, "low": 0.2807, "close": 0.2854, "volume": 3494627.8, "close_time": 1764863999999, "quote_volume": 1002241.96668, "trades": 8706, "taker_buy_base": 1402361.2, "taker_buy_quote": 401874.36942 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.2854, "high": 0.2872, "low": 0.2761, "close": 0.2815, "volume": 1598712.7, "close_time": 1764878399999, "quote_volume": 451883.7509, "trades": 4584, "taker_buy_base": 783172.5, "taker_buy_quote": 221342.12911 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.2816, "high": 0.2876, "low": 0.2791, "close": 0.2848, "volume": 1389233.9, "close_time": 1764892799999, "quote_volume": 394124.42056, "trades": 4351, "taker_buy_base": 763676.6, "taker_buy_quote": 216872.66461 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.2846, "high": 0.2873, "low": 0.2724, "close": 0.2734, "volume": 3001353.4, "close_time": 1764907199999, "quote_volume": 831260.61745, "trades": 8971, "taker_buy_base": 1221063.6, "taker_buy_quote": 339198.02025 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.2736, "high": 0.2743, "low": 0.2673, "close": 0.2696, "volume": 2932648.9, "close_time": 1764921599999, "quote_volume": 792720.65454, "trades": 8114, "taker_buy_base": 1470579.8, "taker_buy_quote": 397538.7395 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.2694, "high": 0.2751, "low": 0.2616, "close": 0.2735, "volume": 5453222.6, "close_time": 1764935999999, "quote_volume": 1470392.7488, "trades": 12340, "taker_buy_base": 2483348.5, "taker_buy_quote": 669259.99474 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.2736, "high": 0.2867, "low": 0.2729, "close": 0.276, "volume": 5720666.6, "close_time": 1764950399999, "quote_volume": 1596168.22867, "trades": 14352, "taker_buy_base": 2826368.0, "taker_buy_quote": 789097.63908 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.2762, "high": 0.2768, "low": 0.2614, "close": 0.2616, "volume": 1605748.0, "close_time": 1764964799999, "quote_volume": 427132.22286, "trades": 8392, "taker_buy_base": 796964.1, "taker_buy_quote": 212089.29414 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.2617, "high": 0.2688, "low": 0.2588, "close": 0.2647, "volume": 1222010.4, "close_time": 1764979199999, "quote_volume": 320564.21462, "trades": 4830, "taker_buy_base": 586052.5, "taker_buy_quote": 154041.60848 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.265, "high": 0.2807, "low": 0.2568, "close": 0.269, "volume": 3191720.9, "close_time": 1764993599999, "quote_volume": 853628.91018, "trades": 9657, "taker_buy_base": 1549276.2, "taker_buy_quote": 415280.88733 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.2689, "high": 0.2705, "low": 0.2645, "close": 0.2649, "volume": 521550.2, "close_time": 1765007999999, "quote_volume": 139521.17384, "trades": 1599, "taker_buy_base": 239714.9, "taker_buy_quote": 64155.49391 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.2648, "high": 0.2679, "low": 0.2615, "close": 0.2676, "volume": 619939.9, "close_time": 1765022399999, "quote_volume": 164103.99755, "trades": 2481, "taker_buy_base": 339616.2, "taker_buy_quote": 89937.92108 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.2675, "high": 0.2681, "low": 0.2628, "close": 0.2645, "volume": 669504.8, "close_time": 1765036799999, "quote_volume": 177137.43291, "trades": 3577, "taker_buy_base": 393518.5, "taker_buy_quote": 104140.05585 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.2645, "high": 0.2704, "low": 0.2638, "close": 0.2644, "volume": 357375.9, "close_time": 1765051199999, "quote_volume": 95445.05458, "trades": 2265, "taker_buy_base": 215067.6, "taker_buy_quote": 57459.20137 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.2644, "high": 0.2667, "low": 0.2619, "close": 0.2631, "volume": 262441.6, "close_time": 1765065599999, "quote_volume": 69233.82174, "trades": 1281, "taker_buy_base": 122549.1, "taker_buy_quote": 32357.10345 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.2632, "high": 0.2981, "low": 0.2621, "close": 0.2939, "volume": 6707571.5, "close_time": 1765079999999, "quote_volume": 1854644.5986, "trades": 14908, "taker_buy_base": 3074115.8, "taker_buy_quote": 854505.4346 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.2937, "high": 0.3057, "low": 0.2756, "close": 0.2771, "volume": 4843582.0, "close_time": 1765094399999, "quote_volume": 1411919.64911, "trades": 15270, "taker_buy_base": 2357514.8, "taker_buy_quote": 688020.05085 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.2772, "high": 0.2791, "low": 0.2727, "close": 0.2744, "volume": 1139856.4, "close_time": 1765108799999, "quote_volume": 313903.44417, "trades": 3872, "taker_buy_base": 590087.7, "taker_buy_quote": 162559.94399 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.2745, "high": 0.275, "low": 0.2565, "close": 0.2646, "volume": 2169992.0, "close_time": 1765123199999, "quote_volume": 574696.46365, "trades": 5987, "taker_buy_base": 1024305.9, "taker_buy_quote": 271174.03309 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.2642, "high": 0.2676, "low": 0.261, "close": 0.2665, "volume": 744166.4, "close_time": 1765137599999, "quote_volume": 197083.56671, "trades": 2502, "taker_buy_base": 420227.4, "taker_buy_quote": 111374.25973 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.2663, "high": 0.267, "low": 0.2551, "close": 0.2581, "volume": 471809.7, "close_time": 1765151999999, "quote_volume": 122403.47862, "trades": 2202, "taker_buy_base": 227203.3, "taker_buy_quote": 58864.82797 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.258, "high": 0.2605, "low": 0.2495, "close": 0.2566, "volume": 1580322.5, "close_time": 1765166399999, "quote_volume": 402786.92093, "trades": 6083, "taker_buy_base": 756499.6, "taker_buy_quote": 192967.98354 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.2566, "high": 0.2609, "low": 0.2566, "close": 0.26, "volume": 514602.5, "close_time": 1765180799999, "quote_volume": 133093.43812, "trades": 3383, "taker_buy_base": 323135.2, "taker_buy_quote": 83583.56446 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.2599, "high": 0.2649, "low": 0.2585, "close": 0.2614, "volume": 680095.0, "close_time": 1765195199999, "quote_volume": 178091.40783, "trades": 3211, "taker_buy_base": 462400.2, "taker_buy_quote": 121181.94505 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.2614, "high": 0.2661, "low": 0.2583, "close": 0.2607, "volume": 791071.6, "close_time": 1765209599999, "quote_volume": 207720.02621, "trades": 4335, "taker_buy_base": 440371.5, "taker_buy_quote": 115679.43644 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.2605, "high": 0.2631, "low": 0.2555, "close": 0.2566, "volume": 258217.9, "close_time": 1765223999999, "quote_volume": 67174.15731, "trades": 1197, "taker_buy_base": 112636.7, "taker_buy_quote": 29297.63846 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.2565, "high": 0.2603, "low": 0.2565, "close": 0.2588, "volume": 155405.9, "close_time": 1765238399999, "quote_volume": 40186.78599, "trades": 756, "taker_buy_base": 79228.0, "taker_buy_quote": 20477.19178 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.259, "high": 0.2606, "low": 0.2568, "close": 0.2597, "volume": 211282.4, "close_time": 1765252799999, "quote_volume": 54690.07145, "trades": 1192, "taker_buy_base": 83194.1, "taker_buy_quote": 21535.30374 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.2596, "high": 0.2697, "low": 0.2565, "close": 0.2615, "volume": 871864.8, "close_time": 1765267199999, "quote_volume": 229654.7244, "trades": 3749, "taker_buy_base": 480953.2, "taker_buy_quote": 126558.01162 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.2613, "high": 0.2614, "low": 0.2577, "close": 0.2603, "volume": 355114.4, "close_time": 1765281599999, "quote_volume": 92144.17722, "trades": 1512, "taker_buy_base": 133506.6, "taker_buy_quote": 34638.77525 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.2602, "high": 0.2715, "low": 0.259, "close": 0.271, "volume": 467260.0, "close_time": 1765295999999, "quote_volume": 123364.19447, "trades": 2182, "taker_buy_base": 251025.3, "taker_buy_quote": 66393.18236 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.2712, "high": 0.2759, "low": 0.2696, "close": 0.2735, "volume": 494398.3, "close_time": 1765310399999, "quote_volume": 134892.05609, "trades": 2173, "taker_buy_base": 229756.3, "taker_buy_quote": 62707.80274 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.2732, "high": 0.2732, "low": 0.2673, "close": 0.271, "volume": 147989.0, "close_time": 1765324799999, "quote_volume": 40047.41112, "trades": 1181, "taker_buy_base": 56128.3, "taker_buy_quote": 15203.87384 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.2711, "high": 0.2753, "low": 0.2654, "close": 0.2727, "volume": 765518.7, "close_time": 1765339199999, "quote_volume": 206995.66474, "trades": 3063, "taker_buy_base": 386002.2, "taker_buy_quote": 104556.59355 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.2727, "high": 0.2856, "low": 0.2711, "close": 0.2851, "volume": 2063962.6, "close_time": 1765353599999, "quote_volume": 575469.55856, "trades": 8760, "taker_buy_base": 1000512.2, "taker_buy_quote": 279015.25338 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.2851, "high": 0.2866, "low": 0.2729, "close": 0.2735, "volume": 1762613.0, "close_time": 1765367999999, "quote_volume": 490343.07539, "trades": 6423, "taker_buy_base": 784330.6, "taker_buy_quote": 218479.97545 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.2735, "high": 0.2741, "low": 0.2696, "close": 0.2708, "volume": 510697.7, "close_time": 1765382399999, "quote_volume": 138829.68192, "trades": 2320, "taker_buy_base": 227363.4, "taker_buy_quote": 61812.02619 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.2707, "high": 0.277, "low": 0.2702, "close": 0.2755, "volume": 895053.1, "close_time": 1765396799999, "quote_volume": 244868.71147, "trades": 5213, "taker_buy_base": 460990.6, "taker_buy_quote": 126172.09084 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.2755, "high": 0.279, "low": 0.2661, "close": 0.2661, "volume": 525021.8, "close_time": 1765411199999, "quote_volume": 142426.89894, "trades": 3065, "taker_buy_base": 224488.5, "taker_buy_quote": 61003.18575 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.266, "high": 0.2669, "low": 0.2533, "close": 0.2555, "volume": 537805.0, "close_time": 1765425599999, "quote_volume": 139472.38212, "trades": 2901, "taker_buy_base": 235809.8, "taker_buy_quote": 61056.83399 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.2553, "high": 0.2593, "low": 0.2544, "close": 0.2563, "volume": 208408.4, "close_time": 1765439999999, "quote_volume": 53644.64313, "trades": 914, "taker_buy_base": 104811.6, "taker_buy_quote": 26991.55099 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.2563, "high": 0.2577, "low": 0.2538, "close": 0.2565, "volume": 175867.5, "close_time": 1765454399999, "quote_volume": 44892.60154, "trades": 1244, "taker_buy_base": 109020.9, "taker_buy_quote": 27844.85877 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.2563, "high": 0.2616, "low": 0.2558, "close": 0.2599, "volume": 332857.9, "close_time": 1765468799999, "quote_volume": 85865.93874, "trades": 1631, "taker_buy_base": 148305.0, "taker_buy_quote": 38251.27212 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.2597, "high": 0.2639, "low": 0.2568, "close": 0.2602, "volume": 281922.3, "close_time": 1765483199999, "quote_volume": 73474.16773, "trades": 1488, "taker_buy_base": 123263.1, "taker_buy_quote": 32156.31385 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.26, "high": 0.2665, "low": 0.26, "close": 0.2643, "volume": 248477.2, "close_time": 1765497599999, "quote_volume": 65610.10513, "trades": 1205, "taker_buy_base": 113637.9, "taker_buy_quote": 29996.7204 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.2641, "high": 0.2645, "low": 0.2581, "close": 0.2614, "volume": 189762.6, "close_time": 1765511999999, "quote_volume": 49564.23759, "trades": 864, "taker_buy_base": 86473.3, "taker_buy_quote": 22578.39779 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.2612, "high": 0.2634, "low": 0.2598, "close": 0.2615, "volume": 142367.5, "close_time": 1765526399999, "quote_volume": 37148.50383, "trades": 447, "taker_buy_base": 54883.1, "taker_buy_quote": 14322.86238 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.2617, "high": 0.2675, "low": 0.2607, "close": 0.2652, "volume": 296680.2, "close_time": 1765540799999, "quote_volume": 78594.40777, "trades": 1275, "taker_buy_base": 155184.9, "taker_buy_quote": 41125.94198 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.2652, "high": 0.2653, "low": 0.252, "close": 0.2537, "volume": 307896.0, "close_time": 1765555199999, "quote_volume": 80189.55637, "trades": 1698, "taker_buy_base": 148875.7, "taker_buy_quote": 38722.87688 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.2535, "high": 0.2577, "low": 0.2518, "close": 0.254, "volume": 282070.0, "close_time": 1765569599999, "quote_volume": 71811.60945, "trades": 1476, "taker_buy_base": 139632.7, "taker_buy_quote": 35524.67382 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.2539, "high": 0.2574, "low": 0.2534, "close": 0.2556, "volume": 49007.3, "close_time": 1765583999999, "quote_volume": 12476.96611, "trades": 302, "taker_buy_base": 23146.8, "taker_buy_quote": 5893.56388 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.2559, "high": 0.2569, "low": 0.2554, "close": 0.2566, "volume": 56686.1, "close_time": 1765598399999, "quote_volume": 14513.73365, "trades": 395, "taker_buy_base": 34099.7, "taker_buy_quote": 8730.52875 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.2564, "high": 0.2565, "low": 0.2544, "close": 0.2559, "volume": 52658.4, "close_time": 1765612799999, "quote_volume": 13450.79237, "trades": 223, "taker_buy_base": 23537.9, "taker_buy_quote": 6011.86428 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.2559, "high": 0.2586, "low": 0.2559, "close": 0.2571, "volume": 100369.3, "close_time": 1765627199999, "quote_volume": 25878.34079, "trades": 343, "taker_buy_base": 32213.2, "taker_buy_quote": 8300.09822 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.2571, "high": 0.2581, "low": 0.2557, "close": 0.2574, "volume": 86906.2, "close_time": 1765641599999, "quote_volume": 22328.57273, "trades": 522, "taker_buy_base": 45002.9, "taker_buy_quote": 11559.42889 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.2573, "high": 0.2586, "low": 0.2571, "close": 0.2578, "volume": 73621.8, "close_time": 1765655999999, "quote_volume": 18986.3133, "trades": 231, "taker_buy_base": 39305.1, "taker_buy_quote": 10136.91409 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.2579, "high": 0.2579, "low": 0.2552, "close": 0.2576, "volume": 43394.7, "close_time": 1765670399999, "quote_volume": 11115.31474, "trades": 263, "taker_buy_base": 18411.2, "taker_buy_quote": 4719.93162 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.2575, "high": 0.2575, "low": 0.2553, "close": 0.2556, "volume": 157101.0, "close_time": 1765684799999, "quote_volume": 40239.94884, "trades": 573, "taker_buy_base": 49509.1, "taker_buy_quote": 12678.50882 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.2556, "high": 0.2558, "low": 0.2507, "close": 0.2517, "volume": 301981.5, "close_time": 1765699199999, "quote_volume": 76528.71029, "trades": 1119, "taker_buy_base": 119852.5, "taker_buy_quote": 30367.97822 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.2516, "high": 0.2531, "low": 0.2474, "close": 0.2501, "volume": 302916.7, "close_time": 1765713599999, "quote_volume": 75739.11631, "trades": 1187, "taker_buy_base": 184004.5, "taker_buy_quote": 45951.96392 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.2501, "high": 0.2519, "low": 0.2466, "close": 0.2473, "volume": 69867.9, "close_time": 1765727999999, "quote_volume": 17405.86552, "trades": 781, "taker_buy_base": 29991.4, "taker_buy_quote": 7466.74315 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.2472, "high": 0.2488, "low": 0.2441, "close": 0.2447, "volume": 133074.4, "close_time": 1765742399999, "quote_volume": 32724.54713, "trades": 968, "taker_buy_base": 76695.3, "taker_buy_quote": 18866.62935 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.2449, "high": 0.2466, "low": 0.2394, "close": 0.2419, "volume": 226442.3, "close_time": 1765756799999, "quote_volume": 55028.11808, "trades": 1348, "taker_buy_base": 95589.8, "taker_buy_quote": 23238.77288 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.242, "high": 0.2479, "low": 0.2413, "close": 0.2442, "volume": 243790.1, "close_time": 1765771199999, "quote_volume": 59571.86709, "trades": 1487, "taker_buy_base": 131790.8, "taker_buy_quote": 32235.76983 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.2443, "high": 0.2463, "low": 0.2416, "close": 0.2429, "volume": 169251.8, "close_time": 1765785599999, "quote_volume": 41309.6902, "trades": 821, "taker_buy_base": 76078.5, "taker_buy_quote": 18567.17401 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.243, "high": 0.244, "low": 0.2417, "close": 0.2419, "volume": 191213.2, "close_time": 1765799999999, "quote_volume": 46419.91158, "trades": 632, "taker_buy_base": 80188.6, "taker_buy_quote": 19476.66879 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.242, "high": 0.2431, "low": 0.2295, "close": 0.2319, "volume": 739200.9, "close_time": 1765814399999, "quote_volume": 174717.27579, "trades": 3583, "taker_buy_base": 343438.5, "taker_buy_quote": 81149.21775 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.2318, "high": 0.2324, "low": 0.2222, "close": 0.2264, "volume": 518240.1, "close_time": 1765828799999, "quote_volume": 117598.12988, "trades": 2670, "taker_buy_base": 224976.0, "taker_buy_quote": 51049.44346 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.2263, "high": 0.2302, "low": 0.2242, "close": 0.2296, "volume": 246195.3, "close_time": 1765843199999, "quote_volume": 55951.82047, "trades": 1200, "taker_buy_base": 143849.8, "taker_buy_quote": 32749.92046 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.2295, "high": 0.23, "low": 0.2247, "close": 0.2282, "volume": 186489.7, "close_time": 1765857599999, "quote_volume": 42227.62729, "trades": 1317, "taker_buy_base": 68804.9, "taker_buy_quote": 15598.19678 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.2283, "high": 0.2295, "low": 0.224, "close": 0.2273, "volume": 117221.3, "close_time": 1765871999999, "quote_volume": 26547.71913, "trades": 778, "taker_buy_base": 63271.1, "taker_buy_quote": 14339.9926 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.227, "high": 0.2334, "low": 0.227, "close": 0.2332, "volume": 121371.7, "close_time": 1765886399999, "quote_volume": 27906.53524, "trades": 647, "taker_buy_base": 64853.0, "taker_buy_quote": 14903.59742 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.2332, "high": 0.2374, "low": 0.2284, "close": 0.234, "volume": 2286086.0, "close_time": 1765900799999, "quote_volume": 531409.45622, "trades": 5311, "taker_buy_base": 1174396.5, "taker_buy_quote": 273260.21773 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.234, "high": 0.234, "low": 0.23, "close": 0.2316, "volume": 356691.0, "close_time": 1765915199999, "quote_volume": 82717.72323, "trades": 1229, "taker_buy_base": 150240.1, "taker_buy_quote": 34874.79991 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.2315, "high": 0.2324, "low": 0.2307, "close": 0.2316, "volume": 68155.2, "close_time": 1765929599999, "quote_volume": 15793.77911, "trades": 352, "taker_buy_base": 36771.5, "taker_buy_quote": 8525.5848 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.2318, "high": 0.2318, "low": 0.2278, "close": 0.2282, "volume": 68842.4, "close_time": 1765943999999, "quote_volume": 15807.63749, "trades": 478, "taker_buy_base": 26892.2, "taker_buy_quote": 6170.94007 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.2284, "high": 0.2292, "low": 0.2235, "close": 0.2262, "volume": 775793.8, "close_time": 1765958399999, "quote_volume": 175495.853, "trades": 1132, "taker_buy_base": 142596.5, "taker_buy_quote": 32290.13945 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.2262, "high": 0.2262, "low": 0.2233, "close": 0.2256, "volume": 214145.6, "close_time": 1765972799999, "quote_volume": 48143.8659, "trades": 775, "taker_buy_base": 97781.1, "taker_buy_quote": 21972.01321 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.226, "high": 0.2313, "low": 0.2218, "close": 0.2229, "volume": 614347.8, "close_time": 1765987199999, "quote_volume": 138817.7156, "trades": 2809, "taker_buy_base": 317914.3, "taker_buy_quote": 71751.65633 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.2227, "high": 0.2242, "low": 0.2134, "close": 0.2163, "volume": 940163.6, "close_time": 1766001599999, "quote_volume": 205332.7798, "trades": 3227, "taker_buy_base": 327825.7, "taker_buy_quote": 71577.14703 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.2163, "high": 0.2182, "low": 0.2141, "close": 0.2162, "volume": 152315.5, "close_time": 1766015999999, "quote_volume": 32936.44386, "trades": 1137, "taker_buy_base": 94262.4, "taker_buy_quote": 20385.84175 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.2161, "high": 0.2171, "low": 0.2119, "close": 0.2124, "volume": 321807.4, "close_time": 1766030399999, "quote_volume": 68952.78787, "trades": 1531, "taker_buy_base": 135893.7, "taker_buy_quote": 29159.77703 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.2124, "high": 0.2134, "low": 0.2079, "close": 0.2091, "volume": 360654.7, "close_time": 1766044799999, "quote_volume": 75648.44725, "trades": 1628, "taker_buy_base": 136605.9, "taker_buy_quote": 28677.2765 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.2091, "high": 0.2116, "low": 0.2088, "close": 0.2103, "volume": 247057.7, "close_time": 1766059199999, "quote_volume": 51935.86251, "trades": 1351, "taker_buy_base": 126104.3, "taker_buy_quote": 26515.7777 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.2104, "high": 0.2176, "low": 0.2101, "close": 0.2133, "volume": 552705.9, "close_time": 1766073599999, "quote_volume": 117894.37538, "trades": 2135, "taker_buy_base": 271147.7, "taker_buy_quote": 57847.06976 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.2132, "high": 0.2132, "low": 0.1958, "close": 0.1965, "volume": 959962.7, "close_time": 1766087999999, "quote_volume": 195200.03442, "trades": 3510, "taker_buy_base": 433057.8, "taker_buy_quote": 87942.89049 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.1964, "high": 0.203, "low": 0.1964, "close": 0.2018, "volume": 436212.0, "close_time": 1766102399999, "quote_volume": 87085.91219, "trades": 2115, "taker_buy_base": 212607.1, "taker_buy_quote": 42502.01451 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.2018, "high": 0.2107, "low": 0.1963, "close": 0.2039, "volume": 2543435.5, "close_time": 1766116799999, "quote_volume": 519394.90283, "trades": 7617, "taker_buy_base": 1465695.9, "taker_buy_quote": 299933.78743 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.2041, "high": 0.2069, "low": 0.2022, "close": 0.2057, "volume": 366918.0, "close_time": 1766131199999, "quote_volume": 74911.84439, "trades": 1529, "taker_buy_base": 184451.2, "taker_buy_quote": 37667.01733 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.2059, "high": 0.2083, "low": 0.2048, "close": 0.2076, "volume": 291203.9, "close_time": 1766145599999, "quote_volume": 60076.33584, "trades": 1538, "taker_buy_base": 138429.2, "taker_buy_quote": 28591.14788 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.2074, "high": 0.2105, "low": 0.2059, "close": 0.2085, "volume": 510586.4, "close_time": 1766159999999, "quote_volume": 106128.2567, "trades": 1934, "taker_buy_base": 226392.2, "taker_buy_quote": 47062.59351 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.2084, "high": 0.2125, "low": 0.2054, "close": 0.2115, "volume": 607037.3, "close_time": 1766174399999, "quote_volume": 126364.78588, "trades": 1675, "taker_buy_base": 301561.0, "taker_buy_quote": 62795.63702 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.2118, "high": 0.2131, "low": 0.2106, "close": 0.2115, "volume": 197411.0, "close_time": 1766188799999, "quote_volume": 41836.63135, "trades": 914, "taker_buy_base": 115923.1, "taker_buy_quote": 24578.15901 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.2115, "high": 0.2213, "low": 0.211, "close": 0.2187, "volume": 947130.4, "close_time": 1766203199999, "quote_volume": 206288.35353, "trades": 2718, "taker_buy_base": 612211.7, "taker_buy_quote": 133553.41066 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.2189, "high": 0.2199, "low": 0.2131, "close": 0.2141, "volume": 477648.3, "close_time": 1766217599999, "quote_volume": 103366.05394, "trades": 1437, "taker_buy_base": 146476.8, "taker_buy_quote": 31741.80641 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.2142, "high": 0.2165, "low": 0.2127, "close": 0.2163, "volume": 131023.9, "close_time": 1766231999999, "quote_volume": 28089.547, "trades": 480, "taker_buy_base": 69484.2, "taker_buy_quote": 14905.62965 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.2162, "high": 0.2165, "low": 0.2135, "close": 0.215, "volume": 192460.3, "close_time": 1766246399999, "quote_volume": 41328.50538, "trades": 769, "taker_buy_base": 117403.4, "taker_buy_quote": 25204.67293 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.2151, "high": 0.2167, "low": 0.2137, "close": 0.2163, "volume": 113746.4, "close_time": 1766260799999, "quote_volume": 24514.39789, "trades": 610, "taker_buy_base": 54201.6, "taker_buy_quote": 11683.28393 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.2163, "high": 0.2193, "low": 0.2159, "close": 0.2179, "volume": 132293.1, "close_time": 1766275199999, "quote_volume": 28764.35992, "trades": 496, "taker_buy_base": 83375.3, "taker_buy_quote": 18111.08332 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.2178, "high": 0.2396, "low": 0.2135, "close": 0.2172, "volume": 2945152.8, "close_time": 1766289599999, "quote_volume": 655818.84461, "trades": 9631, "taker_buy_base": 1654645.2, "taker_buy_quote": 368812.3315 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.2172, "high": 0.2175, "low": 0.2151, "close": 0.2158, "volume": 186814.3, "close_time": 1766303999999, "quote_volume": 40439.60775, "trades": 766, "taker_buy_base": 91919.2, "taker_buy_quote": 19911.45871 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.2158, "high": 0.2168, "low": 0.213, "close": 0.213, "volume": 133867.2, "close_time": 1766318399999, "quote_volume": 28790.15817, "trades": 599, "taker_buy_base": 59812.2, "taker_buy_quote": 12878.60961 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.2131, "high": 0.2139, "low": 0.2065, "close": 0.2096, "volume": 599796.9, "close_time": 1766332799999, "quote_volume": 125358.17631, "trades": 1697, "taker_buy_base": 328667.8, "taker_buy_quote": 68596.13847 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.2093, "high": 0.2114, "low": 0.2086, "close": 0.2102, "volume": 308315.8, "close_time": 1766347199999, "quote_volume": 64672.79732, "trades": 674, "taker_buy_base": 168825.8, "taker_buy_quote": 35424.26424 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.2101, "high": 0.2127, "low": 0.2084, "close": 0.2109, "volume": 290640.4, "close_time": 1766361599999, "quote_volume": 61121.6345, "trades": 884, "taker_buy_base": 158875.7, "taker_buy_quote": 33435.66467 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.2111, "high": 0.2144, "low": 0.2082, "close": 0.2113, "volume": 642816.7, "close_time": 1766375999999, "quote_volume": 136323.05676, "trades": 1890, "taker_buy_base": 310907.0, "taker_buy_quote": 66017.57204 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.2114, "high": 0.214, "low": 0.211, "close": 0.214, "volume": 317288.9, "close_time": 1766390399999, "quote_volume": 67300.54134, "trades": 762, "taker_buy_base": 179193.7, "taker_buy_quote": 38017.70529 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.214, "high": 0.2169, "low": 0.2137, "close": 0.2163, "volume": 237412.3, "close_time": 1766404799999, "quote_volume": 51129.05721, "trades": 869, "taker_buy_base": 105164.5, "taker_buy_quote": 22659.89577 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.2165, "high": 0.218, "low": 0.2145, "close": 0.2164, "volume": 222193.6, "close_time": 1766419199999, "quote_volume": 48106.89245, "trades": 1194, "taker_buy_base": 80117.8, "taker_buy_quote": 17344.57793 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.2165, "high": 0.2167, "low": 0.2105, "close": 0.211, "volume": 504182.5, "close_time": 1766433599999, "quote_volume": 108017.70009, "trades": 2275, "taker_buy_base": 264205.6, "taker_buy_quote": 56564.26186 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.2109, "high": 0.2127, "low": 0.2089, "close": 0.2125, "volume": 286111.9, "close_time": 1766447999999, "quote_volume": 60166.37324, "trades": 1678, "taker_buy_base": 158116.3, "taker_buy_quote": 33251.34993 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.2124, "high": 0.2163, "low": 0.2124, "close": 0.214, "volume": 692600.3, "close_time": 1766462399999, "quote_volume": 148857.77654, "trades": 1148, "taker_buy_base": 486063.8, "taker_buy_quote": 104517.226 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.2137, "high": 0.2138, "low": 0.21, "close": 0.2103, "volume": 172078.7, "close_time": 1766476799999, "quote_volume": 36394.85809, "trades": 748, "taker_buy_base": 65739.9, "taker_buy_quote": 13887.4504 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.2104, "high": 0.2121, "low": 0.2093, "close": 0.2115, "volume": 76424.4, "close_time": 1766491199999, "quote_volume": 16105.82235, "trades": 409, "taker_buy_base": 43521.4, "taker_buy_quote": 9172.52883 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.2115, "high": 0.2115, "low": 0.2063, "close": 0.2091, "volume": 422558.6, "close_time": 1766505599999, "quote_volume": 88255.37988, "trades": 1076, "taker_buy_base": 207491.1, "taker_buy_quote": 43337.5172 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.2091, "high": 0.2128, "low": 0.2081, "close": 0.2122, "volume": 237470.5, "close_time": 1766519999999, "quote_volume": 50021.8906, "trades": 1127, "taker_buy_base": 113719.5, "taker_buy_quote": 23971.39732 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.2122, "high": 0.2146, "low": 0.211, "close": 0.2129, "volume": 146663.6, "close_time": 1766534399999, "quote_volume": 31203.03494, "trades": 665, "taker_buy_base": 57320.7, "taker_buy_quote": 12195.90934 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.2133, "high": 0.2145, "low": 0.2085, "close": 0.2111, "volume": 160568.2, "close_time": 1766548799999, "quote_volume": 33960.6329, "trades": 526, "taker_buy_base": 75208.9, "taker_buy_quote": 15922.6686 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.2111, "high": 0.2132, "low": 0.2094, "close": 0.2116, "volume": 213357.5, "close_time": 1766563199999, "quote_volume": 45162.08366, "trades": 713, "taker_buy_base": 88899.8, "taker_buy_quote": 18813.22939 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.2115, "high": 0.2136, "low": 0.2108, "close": 0.2128, "volume": 177046.0, "close_time": 1766577599999, "quote_volume": 37588.66818, "trades": 725, "taker_buy_base": 81100.4, "taker_buy_quote": 17212.93305 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.2128, "high": 0.2165, "low": 0.2106, "close": 0.2156, "volume": 261484.9, "close_time": 1766591999999, "quote_volume": 55839.08807, "trades": 976, "taker_buy_base": 107774.4, "taker_buy_quote": 23027.43484 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.2154, "high": 0.2192, "low": 0.2148, "close": 0.2186, "volume": 448511.6, "close_time": 1766606399999, "quote_volume": 97570.70748, "trades": 1397, "taker_buy_base": 269469.3, "taker_buy_quote": 58635.46739 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.2189, "high": 0.2244, "low": 0.2187, "close": 0.2206, "volume": 693714.0, "close_time": 1766620799999, "quote_volume": 153600.12037, "trades": 1747, "taker_buy_base": 318555.6, "taker_buy_quote": 70553.39242 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.2205, "high": 0.224, "low": 0.2186, "close": 0.224, "volume": 161833.2, "close_time": 1766635199999, "quote_volume": 35714.32703, "trades": 663, "taker_buy_base": 84546.7, "taker_buy_quote": 18671.48663 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.224, "high": 0.2263, "low": 0.2226, "close": 0.2262, "volume": 263080.1, "close_time": 1766649599999, "quote_volume": 59012.49836, "trades": 842, "taker_buy_base": 164693.7, "taker_buy_quote": 36942.11992 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.2262, "high": 0.2289, "low": 0.2243, "close": 0.2259, "volume": 613513.3, "close_time": 1766663999999, "quote_volume": 138733.89732, "trades": 2247, "taker_buy_base": 326921.7, "taker_buy_quote": 73918.43434 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.226, "high": 0.2305, "low": 0.2253, "close": 0.2273, "volume": 449279.5, "close_time": 1766678399999, "quote_volume": 102194.82138, "trades": 1821, "taker_buy_base": 234063.1, "taker_buy_quote": 53264.42849 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.2276, "high": 0.2314, "low": 0.2267, "close": 0.2312, "volume": 427105.4, "close_time": 1766692799999, "quote_volume": 97789.50988, "trades": 1183, "taker_buy_base": 230341.4, "taker_buy_quote": 52815.3206 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.2311, "high": 0.2315, "low": 0.2212, "close": 0.2217, "volume": 480884.0, "close_time": 1766707199999, "quote_volume": 108488.47365, "trades": 1339, "taker_buy_base": 228786.0, "taker_buy_quote": 51581.37853 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.2216, "high": 0.2295, "low": 0.2191, "close": 0.2265, "volume": 669477.3, "close_time": 1766721599999, "quote_volume": 149620.92591, "trades": 2635, "taker_buy_base": 315914.4, "taker_buy_quote": 70772.09124 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.2262, "high": 0.2291, "low": 0.2251, "close": 0.2264, "volume": 148580.0, "close_time": 1766735999999, "quote_volume": 33717.44051, "trades": 704, "taker_buy_base": 90699.8, "taker_buy_quote": 20580.78714 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.2263, "high": 0.2303, "low": 0.2263, "close": 0.2279, "volume": 244099.6, "close_time": 1766750399999, "quote_volume": 55936.26297, "trades": 886, "taker_buy_base": 129232.8, "taker_buy_quote": 29594.4681 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.2277, "high": 0.2289, "low": 0.2226, "close": 0.2253, "volume": 279939.9, "close_time": 1766764799999, "quote_volume": 63278.51851, "trades": 1191, "taker_buy_base": 160219.7, "taker_buy_quote": 36225.92734 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.2255, "high": 0.2265, "low": 0.2227, "close": 0.2263, "volume": 77266.1, "close_time": 1766779199999, "quote_volume": 17337.87407, "trades": 378, "taker_buy_base": 41937.8, "taker_buy_quote": 9404.88234 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.2263, "high": 0.2282, "low": 0.2249, "close": 0.2277, "volume": 73364.0, "close_time": 1766793599999, "quote_volume": 16627.06717, "trades": 461, "taker_buy_base": 44278.7, "taker_buy_quote": 10038.63613 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.2279, "high": 0.2295, "low": 0.2255, "close": 0.229, "volume": 247125.8, "close_time": 1766807999999, "quote_volume": 56080.19308, "trades": 771, "taker_buy_base": 79385.9, "taker_buy_quote": 18008.82347 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.2291, "high": 0.2291, "low": 0.2278, "close": 0.228, "volume": 54629.6, "close_time": 1766822399999, "quote_volume": 12467.38628, "trades": 287, "taker_buy_base": 25157.1, "taker_buy_quote": 5741.76795 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.2281, "high": 0.2291, "low": 0.2252, "close": 0.2282, "volume": 202123.0, "close_time": 1766836799999, "quote_volume": 45906.95548, "trades": 617, "taker_buy_base": 99079.2, "taker_buy_quote": 22514.86579 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.2283, "high": 0.2287, "low": 0.2264, "close": 0.2286, "volume": 94679.3, "close_time": 1766851199999, "quote_volume": 21553.48126, "trades": 274, "taker_buy_base": 53759.3, "taker_buy_quote": 12245.1528 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.2287, "high": 0.2291, "low": 0.2249, "close": 0.2286, "volume": 93230.8, "close_time": 1766865599999, "quote_volume": 21170.78664, "trades": 387, "taker_buy_base": 56136.2, "taker_buy_quote": 12750.8086 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.2289, "high": 0.2318, "low": 0.2284, "close": 0.2317, "volume": 201520.7, "close_time": 1766879999999, "quote_volume": 46411.44552, "trades": 495, "taker_buy_base": 100345.8, "taker_buy_quote": 23101.45002 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.2315, "high": 0.2318, "low": 0.2285, "close": 0.2287, "volume": 60430.8, "close_time": 1766894399999, "quote_volume": 13894.21443, "trades": 280, "taker_buy_base": 21779.1, "taker_buy_quote": 5006.55849 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.2287, "high": 0.2291, "low": 0.2276, "close": 0.2287, "volume": 59722.3, "close_time": 1766908799999, "quote_volume": 13633.80703, "trades": 258, "taker_buy_base": 26947.7, "taker_buy_quote": 6152.97364 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.2288, "high": 0.2299, "low": 0.228, "close": 0.2293, "volume": 114548.1, "close_time": 1766923199999, "quote_volume": 26229.5458, "trades": 351, "taker_buy_base": 66785.4, "taker_buy_quote": 15292.81059 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.2292, "high": 0.2292, "low": 0.2257, "close": 0.2259, "volume": 554834.7, "close_time": 1766937599999, "quote_volume": 126055.86267, "trades": 821, "taker_buy_base": 322450.1, "taker_buy_quote": 73238.78381 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.2259, "high": 0.2263, "low": 0.2212, "close": 0.2214, "volume": 239131.4, "close_time": 1766951999999, "quote_volume": 53518.26278, "trades": 785, "taker_buy_base": 117056.3, "taker_buy_quote": 26209.56591 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.2214, "high": 0.2227, "low": 0.2199, "close": 0.2224, "volume": 225166.4, "close_time": 1766966399999, "quote_volume": 49871.08027, "trades": 617, "taker_buy_base": 118845.1, "taker_buy_quote": 26349.13269 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.2226, "high": 0.2267, "low": 0.222, "close": 0.2264, "volume": 254059.7, "close_time": 1766980799999, "quote_volume": 57084.81474, "trades": 875, "taker_buy_base": 186852.8, "taker_buy_quote": 41999.47568 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.2262, "high": 0.2273, "low": 0.2245, "close": 0.2264, "volume": 229168.1, "close_time": 1766995199999, "quote_volume": 51898.8344, "trades": 593, "taker_buy_base": 150203.4, "taker_buy_quote": 34054.99431 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.2264, "high": 0.2268, "low": 0.2212, "close": 0.2222, "volume": 155329.0, "close_time": 1767009599999, "quote_volume": 34722.13067, "trades": 613, "taker_buy_base": 73477.9, "taker_buy_quote": 16423.14265 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.2221, "high": 0.2222, "low": 0.2173, "close": 0.2204, "volume": 318353.3, "close_time": 1767023999999, "quote_volume": 70018.06229, "trades": 1232, "taker_buy_base": 177890.2, "taker_buy_quote": 39115.08792 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.2201, "high": 0.2206, "low": 0.2174, "close": 0.2181, "volume": 124216.2, "close_time": 1767038399999, "quote_volume": 27198.59752, "trades": 415, "taker_buy_base": 52963.7, "taker_buy_quote": 11587.84302 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.2179, "high": 0.2186, "low": 0.2165, "close": 0.2169, "volume": 59644.4, "close_time": 1767052799999, "quote_volume": 12975.28649, "trades": 530, "taker_buy_base": 24453.1, "taker_buy_quote": 5317.851 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.217, "high": 0.2174, "low": 0.2135, "close": 0.2151, "volume": 172810.1, "close_time": 1767067199999, "quote_volume": 37260.68093, "trades": 562, "taker_buy_base": 71454.4, "taker_buy_quote": 15405.89549 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.2148, "high": 0.2156, "low": 0.2124, "close": 0.2141, "volume": 160981.6, "close_time": 1767081599999, "quote_volume": 34449.79242, "trades": 524, "taker_buy_base": 60535.7, "taker_buy_quote": 12975.08022 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.2141, "high": 0.2162, "low": 0.2138, "close": 0.2152, "volume": 188633.7, "close_time": 1767095999999, "quote_volume": 40509.38516, "trades": 992, "taker_buy_base": 94468.6, "taker_buy_quote": 20282.25405 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.2152, "high": 0.2154, "low": 0.2114, "close": 0.215, "volume": 298215.0, "close_time": 1767110399999, "quote_volume": 63669.58313, "trades": 1393, "taker_buy_base": 138933.0, "taker_buy_quote": 29629.97694 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.2149, "high": 0.2158, "low": 0.212, "close": 0.2145, "volume": 116024.0, "close_time": 1767124799999, "quote_volume": 24824.88259, "trades": 479, "taker_buy_base": 36741.2, "taker_buy_quote": 7857.78137 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.2145, "high": 0.2145, "low": 0.2133, "close": 0.2143, "volume": 34642.4, "close_time": 1767139199999, "quote_volume": 7413.03294, "trades": 205, "taker_buy_base": 12468.4, "taker_buy_quote": 2667.39062 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.2143, "high": 0.232, "low": 0.2101, "close": 0.2176, "volume": 4182949.9, "close_time": 1767153599999, "quote_volume": 923761.0859, "trades": 12899, "taker_buy_base": 2297824.6, "taker_buy_quote": 509664.29869 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.2178, "high": 0.2189, "low": 0.2157, "close": 0.2184, "volume": 421498.8, "close_time": 1767167999999, "quote_volume": 91638.23486, "trades": 923, "taker_buy_base": 209996.6, "taker_buy_quote": 45685.20757 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.2182, "high": 0.2192, "low": 0.2158, "close": 0.2186, "volume": 308741.9, "close_time": 1767182399999, "quote_volume": 67315.0762, "trades": 862, "taker_buy_base": 122783.6, "taker_buy_quote": 26762.45828 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.2186, "high": 0.2186, "low": 0.2157, "close": 0.2167, "volume": 274167.1, "close_time": 1767196799999, "quote_volume": 59573.24845, "trades": 1020, "taker_buy_base": 169289.0, "taker_buy_quote": 36761.1146 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.2166, "high": 0.2175, "low": 0.2099, "close": 0.2136, "volume": 417117.9, "close_time": 1767211199999, "quote_volume": 89227.38619, "trades": 1179, "taker_buy_base": 228218.7, "taker_buy_quote": 48810.9251 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.2133, "high": 0.2143, "low": 0.2114, "close": 0.2129, "volume": 306455.6, "close_time": 1767225599999, "quote_volume": 65247.96181, "trades": 1006, "taker_buy_base": 177845.1, "taker_buy_quote": 37868.60201 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.2127, "high": 0.218, "low": 0.2078, "close": 0.212, "volume": 1391806.9, "close_time": 1767239999999, "quote_volume": 296497.38598, "trades": 3069, "taker_buy_base": 681799.6, "taker_buy_quote": 145759.44378 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.212, "high": 0.2134, "low": 0.2097, "close": 0.213, "volume": 273898.9, "close_time": 1767254399999, "quote_volume": 57832.75981, "trades": 775, "taker_buy_base": 119473.8, "taker_buy_quote": 25242.97889 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.2131, "high": 0.2155, "low": 0.212, "close": 0.2152, "volume": 318272.5, "close_time": 1767268799999, "quote_volume": 67916.84964, "trades": 838, "taker_buy_base": 135765.1, "taker_buy_quote": 28986.60758 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.2152, "high": 0.22, "low": 0.2134, "close": 0.2198, "volume": 333071.3, "close_time": 1767283199999, "quote_volume": 72318.51335, "trades": 970, "taker_buy_base": 148722.6, "taker_buy_quote": 32238.09484 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.2199, "high": 0.2248, "low": 0.2185, "close": 0.2247, "volume": 345654.5, "close_time": 1767297599999, "quote_volume": 76644.60922, "trades": 684, "taker_buy_base": 179045.6, "taker_buy_quote": 39685.57602 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.2247, "high": 0.2248, "low": 0.2216, "close": 0.223, "volume": 905277.2, "close_time": 1767311999999, "quote_volume": 201570.93366, "trades": 1473, "taker_buy_base": 392477.4, "taker_buy_quote": 87326.24792 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.223, "high": 0.2236, "low": 0.2204, "close": 0.2227, "volume": 322604.9, "close_time": 1767326399999, "quote_volume": 71469.59012, "trades": 1154, "taker_buy_base": 130358.9, "taker_buy_quote": 28858.22705 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.2228, "high": 0.2237, "low": 0.2201, "close": 0.2213, "volume": 368971.2, "close_time": 1767340799999, "quote_volume": 81683.44836, "trades": 1467, "taker_buy_base": 184221.5, "taker_buy_quote": 40791.30667 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.2214, "high": 0.2252, "low": 0.221, "close": 0.2228, "volume": 635050.5, "close_time": 1767355199999, "quote_volume": 141804.70188, "trades": 1670, "taker_buy_base": 317679.7, "taker_buy_quote": 70943.05019 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.2227, "high": 0.2255, "low": 0.2203, "close": 0.2222, "volume": 816890.7, "close_time": 1767369599999, "quote_volume": 182252.06068, "trades": 3633, "taker_buy_base": 428934.3, "taker_buy_quote": 95812.11722 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.2223, "high": 0.227, "low": 0.2217, "close": 0.2268, "volume": 287528.9, "close_time": 1767383999999, "quote_volume": 64699.90764, "trades": 1616, "taker_buy_base": 142837.6, "taker_buy_quote": 32142.65898 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.2268, "high": 0.232, "low": 0.224, "close": 0.2316, "volume": 1536935.7, "close_time": 1767398399999, "quote_volume": 348085.22453, "trades": 3760, "taker_buy_base": 848838.0, "taker_buy_quote": 192233.74419 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.2314, "high": 0.2323, "low": 0.2292, "close": 0.232, "volume": 382298.2, "close_time": 1767412799999, "quote_volume": 88319.71961, "trades": 1525, "taker_buy_base": 138994.2, "taker_buy_quote": 32098.71969 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.2321, "high": 0.2325, "low": 0.2231, "close": 0.2241, "volume": 355803.8, "close_time": 1767427199999, "quote_volume": 80656.5564, "trades": 1830, "taker_buy_base": 133892.7, "taker_buy_quote": 30314.96186 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.2241, "high": 0.2265, "low": 0.2236, "close": 0.2254, "volume": 275861.4, "close_time": 1767441599999, "quote_volume": 62104.41682, "trades": 1378, "taker_buy_base": 104744.5, "taker_buy_quote": 23587.94136 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.2253, "high": 0.228, "low": 0.225, "close": 0.2266, "volume": 145937.8, "close_time": 1767455999999, "quote_volume": 33116.10878, "trades": 843, "taker_buy_base": 74047.1, "taker_buy_quote": 16796.21864 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.2267, "high": 0.2294, "low": 0.2267, "close": 0.2284, "volume": 98959.0, "close_time": 1767470399999, "quote_volume": 22579.42696, "trades": 577, "taker_buy_base": 57158.0, "taker_buy_quote": 13039.08571 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.2285, "high": 0.2322, "low": 0.2271, "close": 0.2314, "volume": 215304.6, "close_time": 1767484799999, "quote_volume": 49630.31039, "trades": 878, "taker_buy_base": 119831.6, "taker_buy_quote": 27628.95792 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.2315, "high": 0.2329, "low": 0.2305, "close": 0.2324, "volume": 256512.8, "close_time": 1767499199999, "quote_volume": 59413.39, "trades": 1177, "taker_buy_base": 104547.2, "taker_buy_quote": 24219.14844 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.2323, "high": 0.2343, "low": 0.2296, "close": 0.2316, "volume": 186629.6, "close_time": 1767513599999, "quote_volume": 43293.16609, "trades": 789, "taker_buy_base": 84229.9, "taker_buy_quote": 19550.89565 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.2317, "high": 0.2337, "low": 0.2303, "close": 0.2329, "volume": 251355.9, "close_time": 1767527999999, "quote_volume": 58209.47092, "trades": 841, "taker_buy_base": 102611.1, "taker_buy_quote": 23767.57551 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.233, "high": 0.2359, "low": 0.2324, "close": 0.2355, "volume": 200575.5, "close_time": 1767542399999, "quote_volume": 46953.44496, "trades": 797, "taker_buy_base": 91638.9, "taker_buy_quote": 21442.40821 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.2361, "high": 0.2375, "low": 0.2317, "close": 0.2331, "volume": 257533.4, "close_time": 1767556799999, "quote_volume": 60502.31451, "trades": 1096, "taker_buy_base": 117579.5, "taker_buy_quote": 27652.54567 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.2332, "high": 0.2353, "low": 0.2324, "close": 0.234, "volume": 184422.6, "close_time": 1767571199999, "quote_volume": 43155.48068, "trades": 929, "taker_buy_base": 72684.1, "taker_buy_quote": 17012.17713 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.234, "high": 0.2381, "low": 0.2327, "close": 0.2355, "volume": 278544.0, "close_time": 1767585599999, "quote_volume": 65569.20963, "trades": 1234, "taker_buy_base": 122646.1, "taker_buy_quote": 28867.59894 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.2355, "high": 0.2355, "low": 0.2294, "close": 0.2327, "volume": 199132.7, "close_time": 1767599999999, "quote_volume": 46171.35574, "trades": 868, "taker_buy_base": 84745.9, "taker_buy_quote": 19635.75397 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.2326, "high": 0.2335, "low": 0.2292, "close": 0.2311, "volume": 193022.0, "close_time": 1767614399999, "quote_volume": 44586.88483, "trades": 737, "taker_buy_base": 75998.5, "taker_buy_quote": 17546.19035 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.2311, "high": 0.2343, "low": 0.2294, "close": 0.2336, "volume": 375436.9, "close_time": 1767628799999, "quote_volume": 86789.9818, "trades": 1393, "taker_buy_base": 182740.2, "taker_buy_quote": 42211.27059 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.2341, "high": 0.2377, "low": 0.2307, "close": 0.2369, "volume": 270370.1, "close_time": 1767643199999, "quote_volume": 63610.97726, "trades": 1168, "taker_buy_base": 114187.7, "taker_buy_quote": 26856.89232 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.2369, "high": 0.2408, "low": 0.2366, "close": 0.239, "volume": 222830.6, "close_time": 1767657599999, "quote_volume": 53311.77391, "trades": 901, "taker_buy_base": 165730.3, "taker_buy_quote": 39675.46085 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.239, "high": 0.245, "low": 0.2361, "close": 0.2438, "volume": 405442.3, "close_time": 1767671999999, "quote_volume": 97549.60235, "trades": 2120, "taker_buy_base": 199285.4, "taker_buy_quote": 47937.75054 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.2438, "high": 0.2483, "low": 0.2409, "close": 0.2417, "volume": 605932.4, "close_time": 1767686399999, "quote_volume": 148205.47041, "trades": 2760, "taker_buy_base": 236748.6, "taker_buy_quote": 57924.27901 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.2418, "high": 0.2483, "low": 0.2412, "close": 0.248, "volume": 849010.0, "close_time": 1767700799999, "quote_volume": 208088.44433, "trades": 2826, "taker_buy_base": 351047.7, "taker_buy_quote": 86048.51435 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.248, "high": 0.2552, "low": 0.2479, "close": 0.2498, "volume": 1151631.1, "close_time": 1767715199999, "quote_volume": 289212.23561, "trades": 4464, "taker_buy_base": 499523.3, "taker_buy_quote": 125426.9699 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.2498, "high": 0.2509, "low": 0.2391, "close": 0.2471, "volume": 1180110.0, "close_time": 1767729599999, "quote_volume": 288627.64535, "trades": 5621, "taker_buy_base": 501798.8, "taker_buy_quote": 122901.64901 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.2472, "high": 0.269, "low": 0.247, "close": 0.2574, "volume": 4357074.4, "close_time": 1767743999999, "quote_volume": 1125812.29966, "trades": 15113, "taker_buy_base": 2225615.7, "taker_buy_quote": 575514.37476 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.2573, "high": 0.2581, "low": 0.2491, "close": 0.2516, "volume": 395092.0, "close_time": 1767758399999, "quote_volume": 99685.1311, "trades": 1905, "taker_buy_base": 178354.9, "taker_buy_quote": 45016.09711 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.2516, "high": 0.255, "low": 0.2484, "close": 0.2542, "volume": 548276.4, "close_time": 1767772799999, "quote_volume": 138072.26744, "trades": 1566, "taker_buy_base": 193262.7, "taker_buy_quote": 48619.30287 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.2542, "high": 0.2552, "low": 0.2482, "close": 0.251, "volume": 403953.3, "close_time": 1767787199999, "quote_volume": 101729.96694, "trades": 1956, "taker_buy_base": 176330.9, "taker_buy_quote": 44418.36337 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.2512, "high": 0.2524, "low": 0.2415, "close": 0.2426, "volume": 716573.3, "close_time": 1767801599999, "quote_volume": 175727.58272, "trades": 2659, "taker_buy_base": 351373.9, "taker_buy_quote": 86186.01694 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.2425, "high": 0.2515, "low": 0.2412, "close": 0.251, "volume": 1780411.1, "close_time": 1767815999999, "quote_volume": 439490.48603, "trades": 3590, "taker_buy_base": 907809.3, "taker_buy_quote": 224449.77436 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.2508, "high": 0.2534, "low": 0.2467, "close": 0.2526, "volume": 653114.4, "close_time": 1767830399999, "quote_volume": 163487.43403, "trades": 4232, "taker_buy_base": 308916.7, "taker_buy_quote": 77249.50513 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.2526, "high": 0.2528, "low": 0.2441, "close": 0.2453, "volume": 304326.4, "close_time": 1767844799999, "quote_volume": 75959.20368, "trades": 2447, "taker_buy_base": 130726.2, "taker_buy_quote": 32618.23891 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.2454, "high": 0.2519, "low": 0.2414, "close": 0.2464, "volume": 464569.7, "close_time": 1767859199999, "quote_volume": 114311.05676, "trades": 3391, "taker_buy_base": 247458.5, "taker_buy_quote": 60847.76456 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.2465, "high": 0.2482, "low": 0.2406, "close": 0.2441, "volume": 445268.6, "close_time": 1767873599999, "quote_volume": 108633.36817, "trades": 2733, "taker_buy_base": 230943.6, "taker_buy_quote": 56312.3501 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.2441, "high": 0.2477, "low": 0.2378, "close": 0.2476, "volume": 693787.2, "close_time": 1767887999999, "quote_volume": 167657.94527, "trades": 4642, "taker_buy_base": 363691.2, "taker_buy_quote": 87872.55088 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.2475, "high": 0.2616, "low": 0.2461, "close": 0.2575, "volume": 3008011.8, "close_time": 1767902399999, "quote_volume": 768145.20408, "trades": 11767, "taker_buy_base": 1484592.4, "taker_buy_quote": 378960.01516 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.2578, "high": 0.2621, "low": 0.2542, "close": 0.2571, "volume": 1101362.9, "close_time": 1767916799999, "quote_volume": 284618.97311, "trades": 7127, "taker_buy_base": 626820.1, "taker_buy_quote": 162113.30052 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.2571, "high": 0.2593, "low": 0.253, "close": 0.2554, "volume": 561794.6, "close_time": 1767931199999, "quote_volume": 143534.52516, "trades": 3190, "taker_buy_base": 219586.7, "taker_buy_quote": 56198.03935 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.2553, "high": 0.2565, "low": 0.2531, "close": 0.2535, "volume": 185352.2, "close_time": 1767945599999, "quote_volume": 47220.08555, "trades": 1825, "taker_buy_base": 78826.0, "taker_buy_quote": 20087.95303 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.2536, "high": 0.256, "low": 0.2483, "close": 0.253, "volume": 331811.4, "close_time": 1767959999999, "quote_volume": 83665.92458, "trades": 2612, "taker_buy_base": 159986.2, "taker_buy_quote": 40337.40858 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.253, "high": 0.2585, "low": 0.2505, "close": 0.2541, "volume": 521358.5, "close_time": 1767974399999, "quote_volume": 132586.28501, "trades": 3937, "taker_buy_base": 260538.2, "taker_buy_quote": 66210.88204 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.2542, "high": 0.2572, "low": 0.2497, "close": 0.2513, "volume": 201709.0, "close_time": 1767988799999, "quote_volume": 51187.37364, "trades": 2060, "taker_buy_base": 108839.3, "taker_buy_quote": 27616.70494 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.2512, "high": 0.2591, "low": 0.2508, "close": 0.2581, "volume": 611050.4, "close_time": 1768003199999, "quote_volume": 156572.73392, "trades": 2443, "taker_buy_base": 299736.8, "taker_buy_quote": 76765.04639 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.258, "high": 0.264, "low": 0.2521, "close": 0.2537, "volume": 473024.1, "close_time": 1768017599999, "quote_volume": 121699.12259, "trades": 3406, "taker_buy_base": 260510.3, "taker_buy_quote": 67229.24611 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.2537, "high": 0.2541, "low": 0.251, "close": 0.2534, "volume": 135527.2, "close_time": 1768031999999, "quote_volume": 34187.51278, "trades": 1091, "taker_buy_base": 69155.5, "taker_buy_quote": 17438.57422 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.2534, "high": 0.2566, "low": 0.2514, "close": 0.256, "volume": 214751.5, "close_time": 1768046399999, "quote_volume": 54580.58408, "trades": 1524, "taker_buy_base": 107904.9, "taker_buy_quote": 27451.49459 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.256, "high": 0.2605, "low": 0.2551, "close": 0.2554, "volume": 494293.7, "close_time": 1768060799999, "quote_volume": 127597.10697, "trades": 1698, "taker_buy_base": 258904.6, "taker_buy_quote": 66771.40216 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.2554, "high": 0.2564, "low": 0.2522, "close": 0.2548, "volume": 89596.2, "close_time": 1768075199999, "quote_volume": 22752.30162, "trades": 767, "taker_buy_base": 46700.6, "taker_buy_quote": 11874.28666 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.2549, "high": 0.2549, "low": 0.25, "close": 0.2514, "volume": 105347.0, "close_time": 1768089599999, "quote_volume": 26543.12168, "trades": 642, "taker_buy_base": 60028.3, "taker_buy_quote": 15115.61414 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.2513, "high": 0.2566, "low": 0.2494, "close": 0.2545, "volume": 191818.8, "close_time": 1768103999999, "quote_volume": 48411.32682, "trades": 1069, "taker_buy_base": 107012.7, "taker_buy_quote": 27035.16401 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.2543, "high": 0.2543, "low": 0.2496, "close": 0.2516, "volume": 150478.0, "close_time": 1768118399999, "quote_volume": 37874.0353, "trades": 594, "taker_buy_base": 56372.9, "taker_buy_quote": 14190.48984 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.2517, "high": 0.2556, "low": 0.2513, "close": 0.254, "volume": 153061.3, "close_time": 1768132799999, "quote_volume": 38775.05721, "trades": 603, "taker_buy_base": 79849.6, "taker_buy_quote": 20244.53674 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.2539, "high": 0.2602, "low": 0.2538, "close": 0.2552, "volume": 247355.1, "close_time": 1768147199999, "quote_volume": 63713.79101, "trades": 1302, "taker_buy_base": 124396.6, "taker_buy_quote": 32018.26551 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.2555, "high": 0.28, "low": 0.2548, "close": 0.2711, "volume": 3333256.3, "close_time": 1768161599999, "quote_volume": 903204.85802, "trades": 15258, "taker_buy_base": 1725022.6, "taker_buy_quote": 467549.94315 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.2707, "high": 0.2712, "low": 0.2589, "close": 0.2673, "volume": 771457.4, "close_time": 1768175999999, "quote_volume": 204349.38032, "trades": 2811, "taker_buy_base": 370200.9, "taker_buy_quote": 97964.30643 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.2672, "high": 0.2683, "low": 0.2593, "close": 0.2623, "volume": 555727.0, "close_time": 1768190399999, "quote_volume": 146506.17885, "trades": 2413, "taker_buy_base": 216746.5, "taker_buy_quote": 57136.33991 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.2619, "high": 0.263, "low": 0.2555, "close": 0.2566, "volume": 287048.7, "close_time": 1768204799999, "quote_volume": 74553.7624, "trades": 1552, "taker_buy_base": 113626.9, "taker_buy_quote": 29455.6216 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.2563, "high": 0.2584, "low": 0.2523, "close": 0.2547, "volume": 349150.2, "close_time": 1768219199999, "quote_volume": 88731.71458, "trades": 1826, "taker_buy_base": 191715.0, "taker_buy_quote": 48739.77435 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.2546, "high": 0.2566, "low": 0.2496, "close": 0.2566, "volume": 241563.1, "close_time": 1768233599999, "quote_volume": 61140.23766, "trades": 1423, "taker_buy_base": 132754.4, "taker_buy_quote": 33634.01521 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.2566, "high": 0.2594, "low": 0.2526, "close": 0.2582, "volume": 197065.9, "close_time": 1768247999999, "quote_volume": 50495.56503, "trades": 1238, "taker_buy_base": 110806.0, "taker_buy_quote": 28382.17725 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.2581, "high": 0.2581, "low": 0.2518, "close": 0.2542, "volume": 105878.9, "close_time": 1768262399999, "quote_volume": 26921.30337, "trades": 777, "taker_buy_base": 44249.7, "taker_buy_quote": 11258.12231 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.2542, "high": 0.2594, "low": 0.2498, "close": 0.2532, "volume": 504175.9, "close_time": 1768276799999, "quote_volume": 128681.04133, "trades": 2794, "taker_buy_base": 290325.8, "taker_buy_quote": 74252.25108 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.2531, "high": 0.2614, "low": 0.2529, "close": 0.2596, "volume": 746246.7, "close_time": 1768291199999, "quote_volume": 191697.27049, "trades": 2567, "taker_buy_base": 431495.7, "taker_buy_quote": 110778.61619 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.2596, "high": 0.2602, "low": 0.2552, "close": 0.2577, "volume": 469088.7, "close_time": 1768305599999, "quote_volume": 120379.79636, "trades": 1241, "taker_buy_base": 96976.3, "taker_buy_quote": 24921.49058 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.2577, "high": 0.2634, "low": 0.2575, "close": 0.2622, "volume": 193760.1, "close_time": 1768319999999, "quote_volume": 50448.78174, "trades": 2005, "taker_buy_base": 114284.0, "taker_buy_quote": 29732.26655 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.2623, "high": 0.265, "low": 0.2602, "close": 0.2614, "volume": 220902.1, "close_time": 1768334399999, "quote_volume": 57969.53821, "trades": 1743, "taker_buy_base": 85364.9, "taker_buy_quote": 22443.94756 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.2615, "high": 0.2661, "low": 0.2588, "close": 0.2635, "volume": 204105.7, "close_time": 1768348799999, "quote_volume": 53587.72377, "trades": 1749, "taker_buy_base": 96891.0, "taker_buy_quote": 25438.12804 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.2638, "high": 0.2678, "low": 0.2628, "close": 0.2669, "volume": 113113.9, "close_time": 1768363199999, "quote_volume": 30049.04294, "trades": 1166, "taker_buy_base": 47463.0, "taker_buy_quote": 12613.79866 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.2669, "high": 0.2672, "low": 0.2625, "close": 0.263, "volume": 264396.3, "close_time": 1768377599999, "quote_volume": 70042.14729, "trades": 1174, "taker_buy_base": 169625.3, "taker_buy_quote": 44963.63533 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.2629, "high": 0.2728, "low": 0.2626, "close": 0.268, "volume": 455395.6, "close_time": 1768391999999, "quote_volume": 122292.07253, "trades": 2415, "taker_buy_base": 176224.3, "taker_buy_quote": 47447.96679 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.2681, "high": 0.2716, "low": 0.266, "close": 0.2702, "volume": 250702.0, "close_time": 1768406399999, "quote_volume": 67435.47866, "trades": 2547, "taker_buy_base": 123533.0, "taker_buy_quote": 33243.58405 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.2703, "high": 0.2714, "low": 0.2629, "close": 0.2679, "volume": 212960.3, "close_time": 1768420799999, "quote_volume": 56867.91761, "trades": 2230, "taker_buy_base": 80120.0, "taker_buy_quote": 21400.79281 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.2679, "high": 0.2693, "low": 0.2627, "close": 0.2647, "volume": 200966.0, "close_time": 1768435199999, "quote_volume": 53226.29998, "trades": 1126, "taker_buy_base": 99496.5, "taker_buy_quote": 26341.22135 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.2644, "high": 0.2644, "low": 0.2557, "close": 0.2559, "volume": 220370.9, "close_time": 1768449599999, "quote_volume": 57382.25774, "trades": 1303, "taker_buy_base": 130433.2, "taker_buy_quote": 34057.504 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.256, "high": 0.2623, "low": 0.256, "close": 0.2608, "volume": 55885.6, "close_time": 1768463999999, "quote_volume": 14476.62592, "trades": 326, "taker_buy_base": 37226.4, "taker_buy_quote": 9648.57247 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.2608, "high": 0.2611, "low": 0.2577, "close": 0.2581, "volume": 170014.5, "close_time": 1768478399999, "quote_volume": 44086.00855, "trades": 665, "taker_buy_base": 55058.2, "taker_buy_quote": 14298.52022 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.2581, "high": 0.2591, "low": 0.2465, "close": 0.2506, "volume": 271336.1, "close_time": 1768492799999, "quote_volume": 68523.1243, "trades": 1138, "taker_buy_base": 130582.5, "taker_buy_quote": 32951.4148 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.2504, "high": 0.2522, "low": 0.2433, "close": 0.2454, "volume": 258868.5, "close_time": 1768507199999, "quote_volume": 64121.24407, "trades": 1499, "taker_buy_base": 94583.6, "taker_buy_quote": 23430.93447 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.2453, "high": 0.2502, "low": 0.2427, "close": 0.2494, "volume": 114852.8, "close_time": 1768521599999, "quote_volume": 28330.62076, "trades": 891, "taker_buy_base": 62381.2, "taker_buy_quote": 15355.87692 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.2494, "high": 0.2515, "low": 0.2472, "close": 0.2488, "volume": 81602.4, "close_time": 1768535999999, "quote_volume": 20357.78127, "trades": 495, "taker_buy_base": 37251.4, "taker_buy_quote": 9295.70988 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.2488, "high": 0.2524, "low": 0.2464, "close": 0.2505, "volume": 103730.5, "close_time": 1768550399999, "quote_volume": 25903.145, "trades": 682, "taker_buy_base": 41437.6, "taker_buy_quote": 10356.30494 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.2507, "high": 0.2514, "low": 0.2481, "close": 0.2498, "volume": 45275.3, "close_time": 1768564799999, "quote_volume": 11301.62636, "trades": 327, "taker_buy_base": 25808.6, "taker_buy_quote": 6442.44604 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.2499, "high": 0.25, "low": 0.2418, "close": 0.2435, "volume": 184479.5, "close_time": 1768579199999, "quote_volume": 45553.16283, "trades": 856, "taker_buy_base": 89292.0, "taker_buy_quote": 22050.63077 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.2436, "high": 0.2489, "low": 0.2432, "close": 0.2473, "volume": 154913.3, "close_time": 1768593599999, "quote_volume": 38184.17606, "trades": 873, "taker_buy_base": 62542.6, "taker_buy_quote": 15414.38508 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.2473, "high": 0.2524, "low": 0.2466, "close": 0.2518, "volume": 71744.0, "close_time": 1768607999999, "quote_volume": 18007.17842, "trades": 411, "taker_buy_base": 39253.4, "taker_buy_quote": 9847.54957 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.2518, "high": 0.2524, "low": 0.2495, "close": 0.2495, "volume": 46173.9, "close_time": 1768622399999, "quote_volume": 11591.61086, "trades": 250, "taker_buy_base": 21978.6, "taker_buy_quote": 5518.69466 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.2494, "high": 0.2514, "low": 0.2487, "close": 0.2509, "volume": 12919.3, "close_time": 1768636799999, "quote_volume": 3229.96439, "trades": 152, "taker_buy_base": 4543.2, "taker_buy_quote": 1134.77252 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.2511, "high": 0.2533, "low": 0.2504, "close": 0.252, "volume": 105289.1, "close_time": 1768651199999, "quote_volume": 26503.52288, "trades": 606, "taker_buy_base": 45444.4, "taker_buy_quote": 11447.14262 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.2515, "high": 0.2588, "low": 0.2515, "close": 0.2572, "volume": 119791.7, "close_time": 1768665599999, "quote_volume": 30671.77175, "trades": 742, "taker_buy_base": 66535.3, "taker_buy_quote": 17026.49996 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.2572, "high": 0.2582, "low": 0.2533, "close": 0.2543, "volume": 106716.5, "close_time": 1768679999999, "quote_volume": 27264.82199, "trades": 578, "taker_buy_base": 32500.1, "taker_buy_quote": 8308.40084 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.2549, "high": 0.2563, "low": 0.2514, "close": 0.2521, "volume": 149698.8, "close_time": 1768694399999, "quote_volume": 38169.80037, "trades": 596, "taker_buy_base": 72439.9, "taker_buy_quote": 18467.90784 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.2523, "high": 0.2534, "low": 0.2489, "close": 0.2491, "volume": 134390.8, "close_time": 1768708799999, "quote_volume": 33627.11856, "trades": 773, "taker_buy_base": 36525.7, "taker_buy_quote": 9142.80147 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.2489, "high": 0.2495, "low": 0.2469, "close": 0.2482, "volume": 145952.5, "close_time": 1768723199999, "quote_volume": 36267.06134, "trades": 732, "taker_buy_base": 42230.5, "taker_buy_quote": 10487.1731 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.2482, "high": 0.2533, "low": 0.2476, "close": 0.2525, "volume": 115937.1, "close_time": 1768737599999, "quote_volume": 29014.56014, "trades": 816, "taker_buy_base": 49279.1, "taker_buy_quote": 12371.57291 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.2525, "high": 0.2525, "low": 0.2476, "close": 0.2496, "volume": 184714.6, "close_time": 1768751999999, "quote_volume": 46186.30347, "trades": 1041, "taker_buy_base": 102394.4, "taker_buy_quote": 25583.06253 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.2494, "high": 0.2516, "low": 0.2481, "close": 0.2491, "volume": 106845.0, "close_time": 1768766399999, "quote_volume": 26671.35415, "trades": 621, "taker_buy_base": 56687.9, "taker_buy_quote": 14151.94944 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.2494, "high": 0.2517, "low": 0.239, "close": 0.2397, "volume": 273650.6, "close_time": 1768780799999, "quote_volume": 67342.5721, "trades": 1625, "taker_buy_base": 134520.5, "taker_buy_quote": 33062.63643 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.2395, "high": 0.2395, "low": 0.2118, "close": 0.2305, "volume": 1723722.0, "close_time": 1768795199999, "quote_volume": 390568.39413, "trades": 5702, "taker_buy_base": 838258.8, "taker_buy_quote": 189822.47113 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.2304, "high": 0.2304, "low": 0.2266, "close": 0.2273, "volume": 231380.4, "close_time": 1768809599999, "quote_volume": 52660.13158, "trades": 733, "taker_buy_base": 155038.0, "taker_buy_quote": 35267.3224 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.2273, "high": 0.23, "low": 0.2262, "close": 0.2277, "volume": 199328.0, "close_time": 1768823999999, "quote_volume": 45400.01448, "trades": 998, "taker_buy_base": 94397.7, "taker_buy_quote": 21533.62663 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.2277, "high": 0.2312, "low": 0.227, "close": 0.2301, "volume": 296512.5, "close_time": 1768838399999, "quote_volume": 68096.57901, "trades": 1142, "taker_buy_base": 149092.8, "taker_buy_quote": 34239.08653 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.23, "high": 0.2357, "low": 0.2298, "close": 0.2338, "volume": 172846.0, "close_time": 1768852799999, "quote_volume": 40219.88123, "trades": 732, "taker_buy_base": 95314.8, "taker_buy_quote": 22156.2314 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.234, "high": 0.2344, "low": 0.2307, "close": 0.2331, "volume": 130815.5, "close_time": 1768867199999, "quote_volume": 30406.75018, "trades": 1006, "taker_buy_base": 41234.6, "taker_buy_quote": 9584.14833 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.2331, "high": 0.2338, "low": 0.2302, "close": 0.2312, "volume": 105324.3, "close_time": 1768881599999, "quote_volume": 24432.175, "trades": 495, "taker_buy_base": 53838.9, "taker_buy_quote": 12500.15652 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.2313, "high": 0.2334, "low": 0.2289, "close": 0.229, "volume": 205657.8, "close_time": 1768895999999, "quote_volume": 47644.19085, "trades": 1008, "taker_buy_base": 86605.3, "taker_buy_quote": 20066.18685 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.229, "high": 0.229, "low": 0.2243, "close": 0.2244, "volume": 293156.9, "close_time": 1768910399999, "quote_volume": 66412.28858, "trades": 1264, "taker_buy_base": 115519.1, "taker_buy_quote": 26148.89164 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.2246, "high": 0.2277, "low": 0.2221, "close": 0.2239, "volume": 240007.4, "close_time": 1768924799999, "quote_volume": 53969.97693, "trades": 1683, "taker_buy_base": 94693.1, "taker_buy_quote": 21310.06283 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.2241, "high": 0.2248, "low": 0.219, "close": 0.2213, "volume": 188335.4, "close_time": 1768939199999, "quote_volume": 41625.46707, "trades": 1475, "taker_buy_base": 83198.6, "taker_buy_quote": 18375.0323 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.2212, "high": 0.2233, "low": 0.2177, "close": 0.2195, "volume": 97088.0, "close_time": 1768953599999, "quote_volume": 21409.02641, "trades": 651, "taker_buy_base": 40409.0, "taker_buy_quote": 8919.78613 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.2195, "high": 0.2263, "low": 0.2195, "close": 0.2255, "volume": 129295.3, "close_time": 1768967999999, "quote_volume": 29018.55714, "trades": 596, "taker_buy_base": 77288.5, "taker_buy_quote": 17339.16873 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.2253, "high": 0.226, "low": 0.2236, "close": 0.2239, "volume": 175333.2, "close_time": 1768982399999, "quote_volume": 39437.71601, "trades": 789, "taker_buy_base": 73286.2, "taker_buy_quote": 16479.03309 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.224, "high": 0.2262, "low": 0.2215, "close": 0.2221, "volume": 200835.0, "close_time": 1768996799999, "quote_volume": 44979.46787, "trades": 980, "taker_buy_base": 62646.9, "taker_buy_quote": 14060.87418 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.2222, "high": 0.2281, "low": 0.2198, "close": 0.2274, "volume": 308684.0, "close_time": 1769011199999, "quote_volume": 68964.2267, "trades": 1799, "taker_buy_base": 157084.2, "taker_buy_quote": 35079.54464 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.2269, "high": 0.2293, "low": 0.2176, "close": 0.2291, "volume": 371871.2, "close_time": 1769025599999, "quote_volume": 82746.18091, "trades": 2317, "taker_buy_base": 185855.2, "taker_buy_quote": 41420.27082 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.2295, "high": 0.2321, "low": 0.2263, "close": 0.2272, "volume": 172626.6, "close_time": 1769039999999, "quote_volume": 39587.80467, "trades": 1257, "taker_buy_base": 79172.2, "taker_buy_quote": 18168.60738 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.227, "high": 0.2308, "low": 0.227, "close": 0.2287, "volume": 34146.3, "close_time": 1769054399999, "quote_volume": 7822.8735, "trades": 312, "taker_buy_base": 20792.9, "taker_buy_quote": 4758.35108 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.2288, "high": 0.2295, "low": 0.2253, "close": 0.2255, "volume": 181846.9, "close_time": 1769068799999, "quote_volume": 41322.70294, "trades": 937, "taker_buy_base": 79335.4, "taker_buy_quote": 18048.45545 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.2259, "high": 0.2298, "low": 0.2249, "close": 0.2252, "volume": 737027.6, "close_time": 1769083199999, "quote_volume": 167510.05602, "trades": 1965, "taker_buy_base": 395761.8, "taker_buy_quote": 90014.31982 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.2251, "high": 0.226, "low": 0.2196, "close": 0.2216, "volume": 221915.1, "close_time": 1769097599999, "quote_volume": 49535.6936, "trades": 1635, "taker_buy_base": 111881.7, "taker_buy_quote": 24977.61482 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.222, "high": 0.2244, "low": 0.2209, "close": 0.2229, "volume": 60189.8, "close_time": 1769111999999, "quote_volume": 13386.84946, "trades": 548, "taker_buy_base": 27240.0, "taker_buy_quote": 6058.85134 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.2227, "high": 0.2234, "low": 0.2199, "close": 0.2212, "volume": 69705.3, "close_time": 1769126399999, "quote_volume": 15430.38832, "trades": 502, "taker_buy_base": 13691.8, "taker_buy_quote": 3033.85385 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.2214, "high": 0.2274, "low": 0.2211, "close": 0.2268, "volume": 93031.6, "close_time": 1769140799999, "quote_volume": 20806.59503, "trades": 583, "taker_buy_base": 40441.6, "taker_buy_quote": 9069.83005 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.2267, "high": 0.234, "low": 0.2262, "close": 0.2305, "volume": 438889.3, "close_time": 1769155199999, "quote_volume": 101452.25496, "trades": 2732, "taker_buy_base": 217836.6, "taker_buy_quote": 50360.81989 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.2305, "high": 0.2309, "low": 0.2266, "close": 0.2284, "volume": 284319.8, "close_time": 1769169599999, "quote_volume": 65037.84835, "trades": 1438, "taker_buy_base": 152431.0, "taker_buy_quote": 34864.24388 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.2287, "high": 0.2294, "low": 0.2238, "close": 0.229, "volume": 285903.9, "close_time": 1769183999999, "quote_volume": 64963.03822, "trades": 1554, "taker_buy_base": 136033.8, "taker_buy_quote": 30901.01543 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.2292, "high": 0.234, "low": 0.2266, "close": 0.2289, "volume": 219584.9, "close_time": 1769198399999, "quote_volume": 50597.48597, "trades": 1395, "taker_buy_base": 123155.9, "taker_buy_quote": 28449.9262 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.2288, "high": 0.2308, "low": 0.2257, "close": 0.2305, "volume": 150270.9, "close_time": 1769212799999, "quote_volume": 34329.94061, "trades": 886, "taker_buy_base": 66220.7, "taker_buy_quote": 15133.52656 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.2304, "high": 0.2392, "low": 0.2274, "close": 0.2375, "volume": 958843.5, "close_time": 1769227199999, "quote_volume": 223487.39942, "trades": 5154, "taker_buy_base": 508776.2, "taker_buy_quote": 118815.5521 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.2373, "high": 0.2403, "low": 0.2329, "close": 0.237, "volume": 667990.7, "close_time": 1769241599999, "quote_volume": 158615.06812, "trades": 2764, "taker_buy_base": 352841.6, "taker_buy_quote": 83849.99102 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.2366, "high": 0.2424, "low": 0.2364, "close": 0.2421, "volume": 376430.5, "close_time": 1769255999999, "quote_volume": 90130.91278, "trades": 1615, "taker_buy_base": 232001.0, "taker_buy_quote": 55555.27467 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.2421, "high": 0.2468, "low": 0.2409, "close": 0.2456, "volume": 491123.0, "close_time": 1769270399999, "quote_volume": 119844.03982, "trades": 2276, "taker_buy_base": 278664.6, "taker_buy_quote": 68055.17193 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.2456, "high": 0.2555, "low": 0.2442, "close": 0.2461, "volume": 1438105.2, "close_time": 1769284799999, "quote_volume": 359764.44433, "trades": 5798, "taker_buy_base": 847971.2, "taker_buy_quote": 212255.15527 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.2461, "high": 0.2492, "low": 0.2425, "close": 0.2489, "volume": 283001.1, "close_time": 1769299199999, "quote_volume": 69572.37961, "trades": 1398, "taker_buy_base": 128349.5, "taker_buy_quote": 31623.45111 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.2488, "high": 0.2699, "low": 0.246, "close": 0.2535, "volume": 4325610.0, "close_time": 1769313599999, "quote_volume": 1128906.50739, "trades": 15852, "taker_buy_base": 2262398.0, "taker_buy_quote": 591748.43059 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.2534, "high": 0.2534, "low": 0.2411, "close": 0.2434, "volume": 818658.6, "close_time": 1769327999999, "quote_volume": 202316.2211, "trades": 3947, "taker_buy_base": 303507.8, "taker_buy_quote": 75021.7332 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.2435, "high": 0.2463, "low": 0.2408, "close": 0.2409, "volume": 506293.3, "close_time": 1769342399999, "quote_volume": 123308.95487, "trades": 2559, "taker_buy_base": 244522.9, "taker_buy_quote": 59540.05107 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.2409, "high": 0.2423, "low": 0.2369, "close": 0.2372, "volume": 374752.5, "close_time": 1769356799999, "quote_volume": 89826.71455, "trades": 2198, "taker_buy_base": 153132.0, "taker_buy_quote": 36712.02835 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.2371, "high": 0.2372, "low": 0.2253, "close": 0.2268, "volume": 622229.5, "close_time": 1769371199999, "quote_volume": 144308.81214, "trades": 3545, "taker_buy_base": 347772.8, "taker_buy_quote": 80762.82237 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.2269, "high": 0.2331, "low": 0.2258, "close": 0.2331, "volume": 211015.8, "close_time": 1769385599999, "quote_volume": 48253.17822, "trades": 1087, "taker_buy_base": 88958.0, "taker_buy_quote": 20364.59326 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.2324, "high": 0.238, "low": 0.2306, "close": 0.2329, "volume": 114023.2, "close_time": 1769399999999, "quote_volume": 26786.4145, "trades": 859, "taker_buy_base": 43556.7, "taker_buy_quote": 10208.00024 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.2331, "high": 0.237, "low": 0.2331, "close": 0.2367, "volume": 111740.1, "close_time": 1769414399999, "quote_volume": 26336.9027, "trades": 626, "taker_buy_base": 56409.2, "taker_buy_quote": 13299.86201 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.2366, "high": 0.2387, "low": 0.2355, "close": 0.2365, "volume": 372101.5, "close_time": 1769428799999, "quote_volume": 88089.87358, "trades": 1330, "taker_buy_base": 159700.6, "taker_buy_quote": 37801.06805 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.2366, "high": 0.2448, "low": 0.2353, "close": 0.2407, "volume": 236605.5, "close_time": 1769443199999, "quote_volume": 56904.99005, "trades": 1407, "taker_buy_base": 85999.5, "taker_buy_quote": 20723.57919 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.2408, "high": 0.267, "low": 0.2404, "close": 0.257, "volume": 4945876.7, "close_time": 1769457599999, "quote_volume": 1269975.89372, "trades": 20293, "taker_buy_base": 2572869.9, "taker_buy_quote": 661511.642 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.2571, "high": 0.2583, "low": 0.2455, "close": 0.2537, "volume": 1503635.7, "close_time": 1769471999999, "quote_volume": 379690.86597, "trades": 8232, "taker_buy_base": 659514.9, "taker_buy_quote": 166684.29184 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.2536, "high": 0.2536, "low": 0.2472, "close": 0.2482, "volume": 426701.3, "close_time": 1769486399999, "quote_volume": 106520.65013, "trades": 3952, "taker_buy_base": 225047.4, "taker_buy_quote": 56163.9082 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.2482, "high": 0.2489, "low": 0.2462, "close": 0.2466, "volume": 424441.0, "close_time": 1769500799999, "quote_volume": 104897.71834, "trades": 2729, "taker_buy_base": 162680.0, "taker_buy_quote": 40220.67008 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.2467, "high": 0.2477, "low": 0.2446, "close": 0.2461, "volume": 199520.2, "close_time": 1769515199999, "quote_volume": 49158.48223, "trades": 1658, "taker_buy_base": 112131.4, "taker_buy_quote": 27633.00757 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.246, "high": 0.2497, "low": 0.2439, "close": 0.2497, "volume": 829372.5, "close_time": 1769529599999, "quote_volume": 204634.9009, "trades": 4646, "taker_buy_base": 438087.1, "taker_buy_quote": 108032.4299 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.2495, "high": 0.2512, "low": 0.2448, "close": 0.2479, "volume": 347391.1, "close_time": 1769543999999, "quote_volume": 86057.55455, "trades": 3439, "taker_buy_base": 169561.6, "taker_buy_quote": 41998.96179 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.248, "high": 0.2606, "low": 0.248, "close": 0.2594, "volume": 336224.5, "close_time": 1769558399999, "quote_volume": 85442.58828, "trades": 2954, "taker_buy_base": 179546.8, "taker_buy_quote": 45650.95101 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.2594, "high": 0.2651, "low": 0.2582, "close": 0.2635, "volume": 789503.9, "close_time": 1769572799999, "quote_volume": 206833.13387, "trades": 8647, "taker_buy_base": 377110.2, "taker_buy_quote": 98806.67759 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.2635, "high": 0.2648, "low": 0.2578, "close": 0.2612, "volume": 449055.9, "close_time": 1769587199999, "quote_volume": 117385.77634, "trades": 3869, "taker_buy_base": 207070.7, "taker_buy_quote": 54134.79852 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.2613, "high": 0.2717, "low": 0.2581, "close": 0.2699, "volume": 1623971.7, "close_time": 1769601599999, "quote_volume": 434478.48617, "trades": 11464, "taker_buy_base": 905893.8, "taker_buy_quote": 242487.8652 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.2697, "high": 0.2757, "low": 0.2648, "close": 0.2681, "volume": 1422156.6, "close_time": 1769615999999, "quote_volume": 384776.57587, "trades": 10560, "taker_buy_base": 818232.5, "taker_buy_quote": 221428.69346 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.2682, "high": 0.2716, "low": 0.2652, "close": 0.2687, "volume": 612767.8, "close_time": 1769630399999, "quote_volume": 164778.57127, "trades": 5606, "taker_buy_base": 348499.2, "taker_buy_quote": 93729.58874 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.2689, "high": 0.2748, "low": 0.2675, "close": 0.2713, "volume": 697379.3, "close_time": 1769644799999, "quote_volume": 189106.54961, "trades": 5623, "taker_buy_base": 395689.4, "taker_buy_quote": 107365.00136 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.2713, "high": 0.275, "low": 0.2638, "close": 0.2673, "volume": 764789.6, "close_time": 1769659199999, "quote_volume": 205949.45932, "trades": 5222, "taker_buy_base": 404455.4, "taker_buy_quote": 109017.04652 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.267, "high": 0.2756, "low": 0.2615, "close": 0.2654, "volume": 1182788.8, "close_time": 1769673599999, "quote_volume": 317724.78283, "trades": 5450, "taker_buy_base": 653205.0, "taker_buy_quote": 175741.22848 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.2654, "high": 0.2703, "low": 0.259, "close": 0.2701, "volume": 510000.1, "close_time": 1769687999999, "quote_volume": 134501.02213, "trades": 3340, "taker_buy_base": 213016.6, "taker_buy_quote": 56290.80161 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.2697, "high": 0.2735, "low": 0.2569, "close": 0.2598, "volume": 977677.0, "close_time": 1769702399999, "quote_volume": 260334.99013, "trades": 5976, "taker_buy_base": 467431.1, "taker_buy_quote": 124602.66622 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.2595, "high": 0.2669, "low": 0.2571, "close": 0.2621, "volume": 600510.6, "close_time": 1769716799999, "quote_volume": 157102.83593, "trades": 4198, "taker_buy_base": 295195.8, "taker_buy_quote": 77215.43872 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.2624, "high": 0.2652, "low": 0.2593, "close": 0.2594, "volume": 429824.4, "close_time": 1769731199999, "quote_volume": 112578.82738, "trades": 3230, "taker_buy_base": 228331.4, "taker_buy_quote": 59831.61209 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.2595, "high": 0.2601, "low": 0.2476, "close": 0.2506, "volume": 1092474.7, "close_time": 1769745599999, "quote_volume": 276850.73141, "trades": 8134, "taker_buy_base": 548951.2, "taker_buy_quote": 139071.02722 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.2507, "high": 0.2534, "low": 0.245, "close": 0.2487, "volume": 388304.2, "close_time": 1769759999999, "quote_volume": 96756.30384, "trades": 3506, "taker_buy_base": 185635.7, "taker_buy_quote": 46256.50978 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.2487, "high": 0.2525, "low": 0.2449, "close": 0.2518, "volume": 480295.8, "close_time": 1769774399999, "quote_volume": 118960.82858, "trades": 4895, "taker_buy_base": 268223.8, "taker_buy_quote": 66440.7492 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.2518, "high": 0.2587, "low": 0.25, "close": 0.2524, "volume": 1173659.0, "close_time": 1769788799999, "quote_volume": 297796.22177, "trades": 7382, "taker_buy_base": 440295.5, "taker_buy_quote": 111916.29739 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.2523, "high": 0.254, "low": 0.2416, "close": 0.2486, "volume": 737710.8, "close_time": 1769803199999, "quote_volume": 184461.74433, "trades": 5959, "taker_buy_base": 325974.1, "taker_buy_quote": 81488.92983 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.2485, "high": 0.2489, "low": 0.2394, "close": 0.2416, "volume": 2122033.3, "close_time": 1769817599999, "quote_volume": 516454.17315, "trades": 5818, "taker_buy_base": 985400.2, "taker_buy_quote": 239455.07245 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.2418, "high": 0.2549, "low": 0.2392, "close": 0.2406, "volume": 3886235.0, "close_time": 1769831999999, "quote_volume": 962553.42749, "trades": 11630, "taker_buy_base": 1749575.3, "taker_buy_quote": 433562.17499 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.2406, "high": 0.2461, "low": 0.2395, "close": 0.243, "volume": 416619.9, "close_time": 1769846399999, "quote_volume": 101156.17991, "trades": 2403, "taker_buy_base": 210977.5, "taker_buy_quote": 51200.1881 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.243, "high": 0.2462, "low": 0.2402, "close": 0.2413, "volume": 671260.3, "close_time": 1769860799999, "quote_volume": 163044.45285, "trades": 3997, "taker_buy_base": 367213.5, "taker_buy_quote": 89207.88094 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.2411, "high": 0.2425, "low": 0.2243, "close": 0.2265, "volume": 1321904.6, "close_time": 1769875199999, "quote_volume": 305223.49801, "trades": 6529, "taker_buy_base": 638292.0, "taker_buy_quote": 147424.68601 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.2264, "high": 0.2297, "low": 0.1997, "close": 0.2101, "volume": 2683022.2, "close_time": 1769889599999, "quote_volume": 572032.69811, "trades": 14381, "taker_buy_base": 1379202.8, "taker_buy_quote": 293524.45794 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.21, "high": 0.2166, "low": 0.2069, "close": 0.2156, "volume": 427608.3, "close_time": 1769903999999, "quote_volume": 90576.20049, "trades": 4413, "taker_buy_base": 248824.3, "taker_buy_quote": 52704.29914 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.2155, "high": 0.2275, "low": 0.2126, "close": 0.2241, "volume": 778942.6, "close_time": 1769918399999, "quote_volume": 173609.22629, "trades": 6538, "taker_buy_base": 476415.6, "taker_buy_quote": 106308.76586 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.224, "high": 0.2349, "low": 0.2231, "close": 0.2275, "volume": 769476.2, "close_time": 1769932799999, "quote_volume": 175336.88769, "trades": 5359, "taker_buy_base": 498265.1, "taker_buy_quote": 113507.72546 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.2275, "high": 0.2353, "low": 0.2201, "close": 0.2208, "volume": 769107.8, "close_time": 1769947199999, "quote_volume": 175201.124, "trades": 6053, "taker_buy_base": 316416.7, "taker_buy_quote": 72518.50812 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.2207, "high": 0.2233, "low": 0.2116, "close": 0.214, "volume": 381107.2, "close_time": 1769961599999, "quote_volume": 82910.25412, "trades": 3767, "taker_buy_base": 157131.1, "taker_buy_quote": 34283.47203 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.2139, "high": 0.2176, "low": 0.2122, "close": 0.2132, "volume": 279236.6, "close_time": 1769975999999, "quote_volume": 59909.37392, "trades": 3073, "taker_buy_base": 136901.7, "taker_buy_quote": 29393.89298 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.2133, "high": 0.2156, "low": 0.2056, "close": 0.208, "volume": 387149.6, "close_time": 1769990399999, "quote_volume": 81610.99785, "trades": 3792, "taker_buy_base": 192989.5, "taker_buy_quote": 40715.68171 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.2081, "high": 0.2171, "low": 0.2043, "close": 0.2125, "volume": 545815.3, "close_time": 1770004799999, "quote_volume": 115394.7892, "trades": 5227, "taker_buy_base": 285856.5, "taker_buy_quote": 60515.45179 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.2123, "high": 0.2149, "low": 0.2033, "close": 0.2094, "volume": 504106.0, "close_time": 1770019199999, "quote_volume": 105143.652, "trades": 5273, "taker_buy_base": 249848.6, "taker_buy_quote": 52144.91521 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.2094, "high": 0.2136, "low": 0.2088, "close": 0.2122, "volume": 240999.3, "close_time": 1770033599999, "quote_volume": 50896.52201, "trades": 2532, "taker_buy_base": 110717.4, "taker_buy_quote": 23367.16746 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.2123, "high": 0.2208, "low": 0.2123, "close": 0.2191, "volume": 262203.9, "close_time": 1770047999999, "quote_volume": 56761.3716, "trades": 3097, "taker_buy_base": 111233.4, "taker_buy_quote": 24066.32139 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.219, "high": 0.2207, "low": 0.2142, "close": 0.2148, "volume": 827131.9, "close_time": 1770062399999, "quote_volume": 179236.08215, "trades": 2970, "taker_buy_base": 519832.7, "taker_buy_quote": 112511.81919 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.2148, "high": 0.2166, "low": 0.2139, "close": 0.2151, "volume": 181396.9, "close_time": 1770076799999, "quote_volume": 39080.33669, "trades": 1137, "taker_buy_base": 116440.3, "taker_buy_quote": 25087.57706 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.2151, "high": 0.2158, "low": 0.2088, "close": 0.2142, "volume": 186181.9, "close_time": 1770091199999, "quote_volume": 39559.58968, "trades": 1538, "taker_buy_base": 116460.1, "taker_buy_quote": 24740.72728 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.214, "high": 0.2158, "low": 0.2119, "close": 0.2146, "volume": 91704.2, "close_time": 1770105599999, "quote_volume": 19618.96861, "trades": 690, "taker_buy_base": 35403.7, "taker_buy_quote": 7583.82615 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.2146, "high": 0.2164, "low": 0.2107, "close": 0.2129, "volume": 147721.6, "close_time": 1770119999999, "quote_volume": 31593.38014, "trades": 897, "taker_buy_base": 67855.7, "taker_buy_quote": 14500.21695 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.2128, "high": 0.2156, "low": 0.21, "close": 0.2152, "volume": 178696.7, "close_time": 1770134399999, "quote_volume": 38131.24781, "trades": 1226, "taker_buy_base": 109688.3, "taker_buy_quote": 23413.54734 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.2151, "high": 0.2151, "low": 0.2, "close": 0.2098, "volume": 434655.4, "close_time": 1770148799999, "quote_volume": 89507.56017, "trades": 3516, "taker_buy_base": 204320.2, "taker_buy_quote": 42024.82884 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.2096, "high": 0.2188, "low": 0.2069, "close": 0.2095, "volume": 362820.7, "close_time": 1770163199999, "quote_volume": 77432.7709, "trades": 3965, "taker_buy_base": 220198.3, "taker_buy_quote": 47120.78929 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.2093, "high": 0.2148, "low": 0.208, "close": 0.2138, "volume": 136805.3, "close_time": 1770177599999, "quote_volume": 29051.46183, "trades": 1407, "taker_buy_base": 79530.8, "taker_buy_quote": 16891.68624 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.2136, "high": 0.2143, "low": 0.2108, "close": 0.2132, "volume": 59169.1, "close_time": 1770191999999, "quote_volume": 12595.36024, "trades": 436, "taker_buy_base": 28546.0, "taker_buy_quote": 6074.16345 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.2129, "high": 0.2133, "low": 0.2075, "close": 0.209, "volume": 372769.4, "close_time": 1770206399999, "quote_volume": 78296.33277, "trades": 951, "taker_buy_base": 190914.8, "taker_buy_quote": 40099.09505 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.209, "high": 0.2092, "low": 0.1999, "close": 0.2017, "volume": 475468.8, "close_time": 1770220799999, "quote_volume": 97012.4462, "trades": 2550, "taker_buy_base": 216760.9, "taker_buy_quote": 44265.36283 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.2017, "high": 0.2067, "low": 0.1977, "close": 0.2062, "volume": 857322.8, "close_time": 1770235199999, "quote_volume": 172973.50581, "trades": 3882, "taker_buy_base": 493564.2, "taker_buy_quote": 99733.35225 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.2061, "high": 0.208, "low": 0.201, "close": 0.2059, "volume": 294781.2, "close_time": 1770249599999, "quote_volume": 60465.99874, "trades": 2698, "taker_buy_base": 141207.0, "taker_buy_quote": 28946.52142 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.2061, "high": 0.2072, "low": 0.2006, "close": 0.2008, "volume": 300456.3, "close_time": 1770263999999, "quote_volume": 61327.83962, "trades": 2902, "taker_buy_base": 136002.6, "taker_buy_quote": 27789.01896 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.2009, "high": 0.2031, "low": 0.1975, "close": 0.1979, "volume": 271808.8, "close_time": 1770278399999, "quote_volume": 54318.18244, "trades": 2556, "taker_buy_base": 113893.0, "taker_buy_quote": 22790.25718 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.1981, "high": 0.201, "low": 0.1889, "close": 0.1922, "volume": 389352.8, "close_time": 1770292799999, "quote_volume": 75763.7583, "trades": 2106, "taker_buy_base": 175856.6, "taker_buy_quote": 34258.49479 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.1921, "high": 0.1947, "low": 0.1787, "close": 0.1836, "volume": 720753.2, "close_time": 1770307199999, "quote_volume": 134769.62152, "trades": 4627, "taker_buy_base": 345814.7, "taker_buy_quote": 64756.00878 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.1837, "high": 0.1865, "low": 0.1761, "close": 0.1765, "volume": 613187.7, "close_time": 1770321599999, "quote_volume": 110964.44331, "trades": 3998, "taker_buy_base": 333345.5, "taker_buy_quote": 60408.2018 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.1766, "high": 0.1781, "low": 0.1681, "close": 0.1692, "volume": 728869.0, "close_time": 1770335999999, "quote_volume": 125324.40982, "trades": 3957, "taker_buy_base": 354888.4, "taker_buy_quote": 61067.39157 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.1693, "high": 0.1798, "low": 0.1529, "close": 0.1698, "volume": 3088643.0, "close_time": 1770350399999, "quote_volume": 500241.16273, "trades": 8154, "taker_buy_base": 1592695.8, "taker_buy_quote": 258352.70557 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.1698, "high": 0.1766, "low": 0.1691, "close": 0.1728, "volume": 225882.9, "close_time": 1770364799999, "quote_volume": 39029.01356, "trades": 1250, "taker_buy_base": 95596.3, "taker_buy_quote": 16503.06403 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.1728, "high": 0.1808, "low": 0.1707, "close": 0.1804, "volume": 239028.4, "close_time": 1770379199999, "quote_volume": 41670.50818, "trades": 1462, "taker_buy_base": 136021.9, "taker_buy_quote": 23722.7354 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.1804, "high": 0.187, "low": 0.1789, "close": 0.1862, "volume": 444100.0, "close_time": 1770393599999, "quote_volume": 81199.09565, "trades": 2860, "taker_buy_base": 235291.9, "taker_buy_quote": 42984.06803 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.1862, "high": 0.1939, "low": 0.1855, "close": 0.1911, "volume": 407042.4, "close_time": 1770407999999, "quote_volume": 77659.95839, "trades": 2545, "taker_buy_base": 198997.8, "taker_buy_quote": 37955.09366 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.1911, "high": 0.1939, "low": 0.1889, "close": 0.1913, "volume": 144723.4, "close_time": 1770422399999, "quote_volume": 27637.96984, "trades": 910, "taker_buy_base": 77741.5, "taker_buy_quote": 14856.91948 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.1916, "high": 0.1995, "low": 0.1886, "close": 0.1981, "volume": 645972.8, "close_time": 1770436799999, "quote_volume": 126119.21916, "trades": 2827, "taker_buy_base": 394619.5, "taker_buy_quote": 77023.65015 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.198, "high": 0.2013, "low": 0.1876, "close": 0.188, "volume": 1036944.3, "close_time": 1770451199999, "quote_volume": 202693.54297, "trades": 3578, "taker_buy_base": 437792.0, "taker_buy_quote": 86154.34349 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.1878, "high": 0.189, "low": 0.1856, "close": 0.1867, "volume": 188698.0, "close_time": 1770465599999, "quote_volume": 35412.94132, "trades": 1168, "taker_buy_base": 95354.7, "taker_buy_quote": 17904.45276 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.1867, "high": 0.192, "low": 0.1867, "close": 0.1904, "volume": 195543.2, "close_time": 1770479999999, "quote_volume": 36973.24254, "trades": 1752, "taker_buy_base": 120256.5, "taker_buy_quote": 22746.15881 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.1906, "high": 0.201, "low": 0.1897, "close": 0.1979, "volume": 535327.9, "close_time": 1770494399999, "quote_volume": 104695.67704, "trades": 3050, "taker_buy_base": 246794.8, "taker_buy_quote": 48157.5434 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.198, "high": 0.2013, "low": 0.1963, "close": 0.201, "volume": 153573.5, "close_time": 1770508799999, "quote_volume": 30452.85253, "trades": 922, "taker_buy_base": 87376.0, "taker_buy_quote": 17336.4261 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.2012, "high": 0.2032, "low": 0.1948, "close": 0.1948, "volume": 541963.2, "close_time": 1770523199999, "quote_volume": 107619.18261, "trades": 1890, "taker_buy_base": 245762.5, "taker_buy_quote": 48845.46595 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.1946, "high": 0.1956, "low": 0.1908, "close": 0.1925, "volume": 156687.6, "close_time": 1770537599999, "quote_volume": 30240.87929, "trades": 895, "taker_buy_base": 41439.6, "taker_buy_quote": 8004.42181 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.1925, "high": 0.1955, "low": 0.1914, "close": 0.1951, "volume": 112342.6, "close_time": 1770551999999, "quote_volume": 21755.55224, "trades": 1139, "taker_buy_base": 60601.6, "taker_buy_quote": 11748.66485 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.1952, "high": 0.1952, "low": 0.1909, "close": 0.1914, "volume": 207486.6, "close_time": 1770566399999, "quote_volume": 40055.74648, "trades": 1316, "taker_buy_base": 73594.1, "taker_buy_quote": 14223.87046 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.1914, "high": 0.1921, "low": 0.1869, "close": 0.1914, "volume": 99355.3, "close_time": 1770580799999, "quote_volume": 18864.94981, "trades": 933, "taker_buy_base": 58545.3, "taker_buy_quote": 11126.55023 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.1915, "high": 0.194, "low": 0.1877, "close": 0.1896, "volume": 132286.8, "close_time": 1770595199999, "quote_volume": 25179.04073, "trades": 1374, "taker_buy_base": 78333.3, "taker_buy_quote": 14937.16208 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.1897, "high": 0.1922, "low": 0.187, "close": 0.1916, "volume": 143723.0, "close_time": 1770609599999, "quote_volume": 27176.25747, "trades": 1158, "taker_buy_base": 76179.0, "taker_buy_quote": 14429.18666 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.1915, "high": 0.1915, "low": 0.1878, "close": 0.188, "volume": 86283.7, "close_time": 1770623999999, "quote_volume": 16361.74251, "trades": 569, "taker_buy_base": 26590.8, "taker_buy_quote": 5046.61598 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.1879, "high": 0.1885, "low": 0.1807, "close": 0.1826, "volume": 162585.0, "close_time": 1770638399999, "quote_volume": 30001.20161, "trades": 1324, "taker_buy_base": 73032.9, "taker_buy_quote": 13479.90978 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.1827, "high": 0.187, "low": 0.1815, "close": 0.187, "volume": 401141.6, "close_time": 1770652799999, "quote_volume": 73827.28993, "trades": 1804, "taker_buy_base": 181693.9, "taker_buy_quote": 33429.66268 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.1869, "high": 0.1911, "low": 0.1849, "close": 0.1909, "volume": 476294.7, "close_time": 1770667199999, "quote_volume": 89667.41647, "trades": 2581, "taker_buy_base": 309223.7, "taker_buy_quote": 58259.44296 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.1908, "high": 0.1914, "low": 0.1877, "close": 0.1892, "volume": 71655.7, "close_time": 1770681599999, "quote_volume": 13607.68173, "trades": 619, "taker_buy_base": 33874.4, "taker_buy_quote": 6422.78922 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.1896, "high": 0.1903, "low": 0.184, "close": 0.1862, "volume": 149766.3, "close_time": 1770695999999, "quote_volume": 27943.36334, "trades": 809, "taker_buy_base": 66348.5, "taker_buy_quote": 12411.61054 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.1861, "high": 0.1874, "low": 0.1817, "close": 0.1826, "volume": 212369.0, "close_time": 1770710399999, "quote_volume": 39208.20867, "trades": 1163, "taker_buy_base": 91167.2, "taker_buy_quote": 16835.37395 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.1826, "high": 0.1843, "low": 0.1818, "close": 0.1821, "volume": 86801.5, "close_time": 1770724799999, "quote_volume": 15871.06487, "trades": 790, "taker_buy_base": 42056.9, "taker_buy_quote": 7693.22036 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.1821, "high": 0.1843, "low": 0.1805, "close": 0.1828, "volume": 303543.1, "close_time": 1770739199999, "quote_volume": 55424.94778, "trades": 1609, "taker_buy_base": 148409.4, "taker_buy_quote": 27102.65422 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.183, "high": 0.1845, "low": 0.1796, "close": 0.1806, "volume": 126503.3, "close_time": 1770753599999, "quote_volume": 23057.43696, "trades": 856, "taker_buy_base": 68304.1, "taker_buy_quote": 12451.0469 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.1806, "high": 0.1814, "low": 0.1792, "close": 0.1805, "volume": 58485.6, "close_time": 1770767999999, "quote_volume": 10544.39263, "trades": 667, "taker_buy_base": 20943.5, "taker_buy_quote": 3779.44155 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.1806, "high": 0.1817, "low": 0.1786, "close": 0.18, "volume": 163445.6, "close_time": 1770782399999, "quote_volume": 29444.56895, "trades": 707, "taker_buy_base": 93300.9, "taker_buy_quote": 16796.6241 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.1797, "high": 0.1803, "low": 0.174, "close": 0.1747, "volume": 211125.4, "close_time": 1770796799999, "quote_volume": 37357.78364, "trades": 1265, "taker_buy_base": 70864.5, "taker_buy_quote": 12519.82551 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.174, "high": 0.1754, "low": 0.1727, "close": 0.1748, "volume": 125240.8, "close_time": 1770811199999, "quote_volume": 21822.22821, "trades": 604, "taker_buy_base": 73035.8, "taker_buy_quote": 12727.30041 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.1746, "high": 0.1814, "low": 0.1727, "close": 0.1755, "volume": 624803.8, "close_time": 1770825599999, "quote_volume": 110081.30034, "trades": 2778, "taker_buy_base": 311641.5, "taker_buy_quote": 54935.39611 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.1753, "high": 0.1785, "low": 0.1742, "close": 0.175, "volume": 284525.2, "close_time": 1770839999999, "quote_volume": 50276.65695, "trades": 1269, "taker_buy_base": 133841.4, "taker_buy_quote": 23657.80782 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.1748, "high": 0.1798, "low": 0.1745, "close": 0.1769, "volume": 358211.2, "close_time": 1770854399999, "quote_volume": 63750.21448, "trades": 1708, "taker_buy_base": 201297.7, "taker_buy_quote": 35833.02421 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.1768, "high": 0.1799, "low": 0.1768, "close": 0.1796, "volume": 123604.9, "close_time": 1770868799999, "quote_volume": 22067.4129, "trades": 675, "taker_buy_base": 89320.6, "taker_buy_quote": 15948.40454 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.1796, "high": 0.1834, "low": 0.1781, "close": 0.1833, "volume": 349204.8, "close_time": 1770883199999, "quote_volume": 63541.61041, "trades": 1180, "taker_buy_base": 203041.5, "taker_buy_quote": 36936.4193 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.1835, "high": 0.1922, "low": 0.1829, "close": 0.1874, "volume": 648896.1, "close_time": 1770897599999, "quote_volume": 121197.66458, "trades": 2843, "taker_buy_base": 356098.9, "taker_buy_quote": 66605.01972 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.1873, "high": 0.1877, "low": 0.1826, "close": 0.1831, "volume": 295221.8, "close_time": 1770911999999, "quote_volume": 54538.89612, "trades": 1610, "taker_buy_base": 124034.4, "taker_buy_quote": 22918.32373 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.183, "high": 0.1837, "low": 0.1792, "close": 0.1814, "volume": 288471.2, "close_time": 1770926399999, "quote_volume": 52284.47676, "trades": 1984, "taker_buy_base": 125442.4, "taker_buy_quote": 22727.90453 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.1815, "high": 0.1833, "low": 0.1794, "close": 0.1832, "volume": 128474.5, "close_time": 1770940799999, "quote_volume": 23267.52643, "trades": 1080, "taker_buy_base": 67892.3, "taker_buy_quote": 12308.92707 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.1832, "high": 0.1837, "low": 0.1801, "close": 0.1816, "volume": 149707.2, "close_time": 1770955199999, "quote_volume": 27142.66318, "trades": 744, "taker_buy_base": 82691.8, "taker_buy_quote": 14992.5616 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.1816, "high": 0.1818, "low": 0.1794, "close": 0.1812, "volume": 114863.3, "close_time": 1770969599999, "quote_volume": 20755.79806, "trades": 484, "taker_buy_base": 61027.9, "taker_buy_quote": 11033.51845 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.1812, "high": 0.1874, "low": 0.1812, "close": 0.1862, "volume": 162587.7, "close_time": 1770983999999, "quote_volume": 30117.34376, "trades": 1004, "taker_buy_base": 92160.3, "taker_buy_quote": 17079.63452 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.186, "high": 0.1913, "low": 0.1838, "close": 0.1887, "volume": 190318.0, "close_time": 1770998399999, "quote_volume": 35622.85278, "trades": 1700, "taker_buy_base": 109313.1, "taker_buy_quote": 20474.84741 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.1889, "high": 0.1922, "low": 0.1884, "close": 0.1891, "volume": 311639.7, "close_time": 1771012799999, "quote_volume": 59320.11854, "trades": 1383, "taker_buy_base": 162572.4, "taker_buy_quote": 30988.65522 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.1889, "high": 0.1899, "low": 0.1879, "close": 0.1885, "volume": 153058.5, "close_time": 1771027199999, "quote_volume": 28902.98459, "trades": 920, "taker_buy_base": 89981.5, "taker_buy_quote": 16995.87664 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.1886, "high": 0.1946, "low": 0.1884, "close": 0.192, "volume": 226664.0, "close_time": 1771041599999, "quote_volume": 43406.54269, "trades": 1171, "taker_buy_base": 123765.0, "taker_buy_quote": 23617.72214 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.1921, "high": 0.1928, "low": 0.1909, "close": 0.1923, "volume": 76125.2, "close_time": 1771055999999, "quote_volume": 14621.78889, "trades": 629, "taker_buy_base": 35028.0, "taker_buy_quote": 6732.89023 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.1923, "high": 0.1967, "low": 0.1923, "close": 0.1963, "volume": 294153.2, "close_time": 1771070399999, "quote_volume": 57315.56305, "trades": 1226, "taker_buy_base": 175098.8, "taker_buy_quote": 34109.6009 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.1962, "high": 0.1969, "low": 0.192, "close": 0.1952, "volume": 400428.4, "close_time": 1771084799999, "quote_volume": 77917.47316, "trades": 1653, "taker_buy_base": 164755.8, "taker_buy_quote": 32006.40671 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.1954, "high": 0.1976, "low": 0.1946, "close": 0.1972, "volume": 77523.6, "close_time": 1771099199999, "quote_volume": 15191.38999, "trades": 617, "taker_buy_base": 41780.4, "taker_buy_quote": 8190.69908 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.1973, "high": 0.1978, "low": 0.1953, "close": 0.1957, "volume": 110397.3, "close_time": 1771113599999, "quote_volume": 21705.27675, "trades": 789, "taker_buy_base": 43612.9, "taker_buy_quote": 8567.29966 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.1958, "high": 0.1963, "low": 0.191, "close": 0.1939, "volume": 255868.1, "close_time": 1771127999999, "quote_volume": 49583.62578, "trades": 1226, "taker_buy_base": 102242.3, "taker_buy_quote": 19821.59167 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.1941, "high": 0.1954, "low": 0.1933, "close": 0.1945, "volume": 90702.3, "close_time": 1771142399999, "quote_volume": 17642.38349, "trades": 726, "taker_buy_base": 45920.9, "taker_buy_quote": 8935.0625 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.1946, "high": 0.1948, "low": 0.1905, "close": 0.1914, "volume": 245360.1, "close_time": 1771156799999, "quote_volume": 47119.12006, "trades": 959, "taker_buy_base": 103564.2, "taker_buy_quote": 19876.09279 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.1915, "high": 0.1915, "low": 0.1838, "close": 0.1854, "volume": 278062.6, "close_time": 1771171199999, "quote_volume": 51998.32966, "trades": 2247, "taker_buy_base": 149530.0, "taker_buy_quote": 27949.67205 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.1855, "high": 0.186, "low": 0.1817, "close": 0.1826, "volume": 319098.4, "close_time": 1771185599999, "quote_volume": 58588.09178, "trades": 2110, "taker_buy_base": 149890.3, "taker_buy_quote": 27505.84974 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.1825, "high": 0.1853, "low": 0.182, "close": 0.1853, "volume": 76906.2, "close_time": 1771199999999, "quote_volume": 14113.93358, "trades": 584, "taker_buy_base": 46333.4, "taker_buy_quote": 8505.69061 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.1853, "high": 0.1881, "low": 0.1848, "close": 0.1875, "volume": 181063.2, "close_time": 1771214399999, "quote_volume": 33841.94087, "trades": 907, "taker_buy_base": 107118.9, "taker_buy_quote": 20013.56177 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.1871, "high": 0.1884, "low": 0.1848, "close": 0.1849, "volume": 93176.4, "close_time": 1771228799999, "quote_volume": 17388.28063, "trades": 575, "taker_buy_base": 46306.8, "taker_buy_quote": 8641.3087 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.1849, "high": 0.1862, "low": 0.1828, "close": 0.1855, "volume": 77820.7, "close_time": 1771243199999, "quote_volume": 14401.49584, "trades": 469, "taker_buy_base": 40526.6, "taker_buy_quote": 7501.8005 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.1852, "high": 0.189, "low": 0.182, "close": 0.1828, "volume": 254831.2, "close_time": 1771257599999, "quote_volume": 47343.81996, "trades": 1214, "taker_buy_base": 156397.0, "taker_buy_quote": 29078.28818 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.1828, "high": 0.1853, "low": 0.1828, "close": 0.1848, "volume": 131952.8, "close_time": 1771271999999, "quote_volume": 24268.93867, "trades": 702, "taker_buy_base": 71529.3, "taker_buy_quote": 13165.85755 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.1848, "high": 0.1885, "low": 0.1842, "close": 0.1871, "volume": 107924.3, "close_time": 1771286399999, "quote_volume": 20160.56351, "trades": 370, "taker_buy_base": 60679.3, "taker_buy_quote": 11336.98183 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.1872, "high": 0.1877, "low": 0.1849, "close": 0.1857, "volume": 65200.4, "close_time": 1771300799999, "quote_volume": 12157.84421, "trades": 605, "taker_buy_base": 26502.3, "taker_buy_quote": 4947.27906 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.1851, "high": 0.1858, "low": 0.1823, "close": 0.1837, "volume": 145320.5, "close_time": 1771315199999, "quote_volume": 26740.48245, "trades": 509, "taker_buy_base": 78146.9, "taker_buy_quote": 14382.38222 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.1835, "high": 0.1838, "low": 0.1809, "close": 0.1834, "volume": 103086.1, "close_time": 1771329599999, "quote_volume": 18785.50503, "trades": 442, "taker_buy_base": 65869.5, "taker_buy_quote": 12006.7096 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.1834, "high": 0.1846, "low": 0.1798, "close": 0.1824, "volume": 222706.4, "close_time": 1771343999999, "quote_volume": 40512.77378, "trades": 954, "taker_buy_base": 110395.9, "taker_buy_quote": 20094.35479 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.1824, "high": 0.1858, "low": 0.1808, "close": 0.1832, "volume": 176942.1, "close_time": 1771358399999, "quote_volume": 32494.19565, "trades": 866, "taker_buy_base": 94744.3, "taker_buy_quote": 17399.93698 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.183, "high": 0.1831, "low": 0.1815, "close": 0.1824, "volume": 82283.5, "close_time": 1771372799999, "quote_volume": 14980.58567, "trades": 387, "taker_buy_base": 20564.1, "taker_buy_quote": 3744.98014 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.1825, "high": 0.1829, "low": 0.1799, "close": 0.1825, "volume": 72006.8, "close_time": 1771387199999, "quote_volume": 13026.44042, "trades": 336, "taker_buy_base": 28174.3, "taker_buy_quote": 5101.64097 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.1824, "high": 0.1829, "low": 0.1811, "close": 0.1821, "volume": 84460.6, "close_time": 1771401599999, "quote_volume": 15370.11306, "trades": 361, "taker_buy_base": 47134.9, "taker_buy_quote": 8583.02159 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.182, "high": 0.1824, "low": 0.179, "close": 0.18, "volume": 37679.7, "close_time": 1771415999999, "quote_volume": 6820.80618, "trades": 216, "taker_buy_base": 20104.9, "taker_buy_quote": 3640.9057 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.1799, "high": 0.1807, "low": 0.1771, "close": 0.1791, "volume": 165942.3, "close_time": 1771430399999, "quote_volume": 29645.71707, "trades": 1027, "taker_buy_base": 89674.8, "taker_buy_quote": 16026.93677 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.1791, "high": 0.1791, "low": 0.1726, "close": 0.1736, "volume": 211796.0, "close_time": 1771444799999, "quote_volume": 37150.20436, "trades": 1179, "taker_buy_base": 89012.0, "taker_buy_quote": 15632.02698 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.1734, "high": 0.1747, "low": 0.1717, "close": 0.1725, "volume": 135255.5, "close_time": 1771459199999, "quote_volume": 23367.37661, "trades": 772, "taker_buy_base": 67409.8, "taker_buy_quote": 11652.75817 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.1727, "high": 0.1745, "low": 0.1713, "close": 0.1736, "volume": 163985.9, "close_time": 1771473599999, "quote_volume": 28382.16983, "trades": 822, "taker_buy_base": 82677.5, "taker_buy_quote": 14315.70515 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.1736, "high": 0.1742, "low": 0.171, "close": 0.1717, "volume": 215094.7, "close_time": 1771487999999, "quote_volume": 37018.36932, "trades": 868, "taker_buy_base": 76476.6, "taker_buy_quote": 13143.06722 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.1717, "high": 0.1717, "low": 0.1687, "close": 0.1693, "volume": 217975.6, "close_time": 1771502399999, "quote_volume": 37027.75923, "trades": 946, "taker_buy_base": 123377.6, "taker_buy_quote": 20971.27936 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.1693, "high": 0.1695, "low": 0.164, "close": 0.1651, "volume": 343350.2, "close_time": 1771516799999, "quote_volume": 57083.92263, "trades": 1548, "taker_buy_base": 169399.0, "taker_buy_quote": 28185.6272 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.1651, "high": 0.1678, "low": 0.1641, "close": 0.1674, "volume": 216866.1, "close_time": 1771531199999, "quote_volume": 35966.65265, "trades": 837, "taker_buy_base": 125050.8, "taker_buy_quote": 20741.39617 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.1675, "high": 0.1711, "low": 0.1673, "close": 0.171, "volume": 108123.0, "close_time": 1771545599999, "quote_volume": 18245.33628, "trades": 382, "taker_buy_base": 48119.9, "taker_buy_quote": 8106.22347 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.1708, "high": 0.1752, "low": 0.1707, "close": 0.1745, "volume": 212497.3, "close_time": 1771559999999, "quote_volume": 36794.5387, "trades": 662, "taker_buy_base": 136715.1, "taker_buy_quote": 23708.70704 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.1744, "high": 0.1758, "low": 0.1727, "close": 0.173, "volume": 194105.8, "close_time": 1771574399999, "quote_volume": 33788.29394, "trades": 758, "taker_buy_base": 74573.3, "taker_buy_quote": 12983.1261 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.173, "high": 0.1749, "low": 0.1719, "close": 0.172, "volume": 87802.6, "close_time": 1771588799999, "quote_volume": 15231.53357, "trades": 660, "taker_buy_base": 32909.6, "taker_buy_quote": 5719.48656 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.1721, "high": 0.1746, "low": 0.1679, "close": 0.1746, "volume": 569674.9, "close_time": 1771603199999, "quote_volume": 98147.13513, "trades": 1486, "taker_buy_base": 267904.3, "taker_buy_quote": 46200.11322 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.1746, "high": 0.1765, "low": 0.1723, "close": 0.1749, "volume": 585002.9, "close_time": 1771617599999, "quote_volume": 102112.7829, "trades": 1464, "taker_buy_base": 281354.7, "taker_buy_quote": 49147.9798 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.175, "high": 0.1756, "low": 0.1743, "close": 0.1746, "volume": 40541.8, "close_time": 1771631999999, "quote_volume": 7089.06202, "trades": 205, "taker_buy_base": 16706.1, "taker_buy_quote": 2923.23712 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.1748, "high": 0.1774, "low": 0.1743, "close": 0.1768, "volume": 160713.6, "close_time": 1771646399999, "quote_volume": 28320.29039, "trades": 460, "taker_buy_base": 91523.7, "taker_buy_quote": 16127.17028 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.1769, "high": 0.1773, "low": 0.1751, "close": 0.1765, "volume": 135026.7, "close_time": 1771660799999, "quote_volume": 23809.47749, "trades": 422, "taker_buy_base": 75175.6, "taker_buy_quote": 13257.95567 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.1766, "high": 0.1791, "low": 0.1762, "close": 0.1788, "volume": 327281.5, "close_time": 1771675199999, "quote_volume": 58176.71354, "trades": 802, "taker_buy_base": 176411.2, "taker_buy_quote": 31402.95413 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.179, "high": 0.1811, "low": 0.1772, "close": 0.1789, "volume": 531755.6, "close_time": 1771689599999, "quote_volume": 95252.4485, "trades": 1219, "taker_buy_base": 272008.7, "taker_buy_quote": 48711.75744 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.1788, "high": 0.1789, "low": 0.1766, "close": 0.1769, "volume": 141743.3, "close_time": 1771703999999, "quote_volume": 25132.2189, "trades": 383, "taker_buy_base": 57070.8, "taker_buy_quote": 10118.72344 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.1767, "high": 0.177, "low": 0.1749, "close": 0.1756, "volume": 150531.4, "close_time": 1771718399999, "quote_volume": 26460.35974, "trades": 437, "taker_buy_base": 74689.7, "taker_buy_quote": 13134.05239 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.1755, "high": 0.1755, "low": 0.1697, "close": 0.1708, "volume": 366502.9, "close_time": 1771732799999, "quote_volume": 62865.79129, "trades": 832, "taker_buy_base": 111800.7, "taker_buy_quote": 19225.03095 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.1708, "high": 0.1708, "low": 0.1683, "close": 0.1699, "volume": 670524.5, "close_time": 1771747199999, "quote_volume": 113736.15922, "trades": 814, "taker_buy_base": 253722.0, "taker_buy_quote": 42989.10036 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.1699, "high": 0.1699, "low": 0.1683, "close": 0.169, "volume": 705589.5, "close_time": 1771761599999, "quote_volume": 119209.19932, "trades": 919, "taker_buy_base": 283270.6, "taker_buy_quote": 47843.34967 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.1688, "high": 0.1688, "low": 0.1634, "close": 0.1645, "volume": 270521.6, "close_time": 1771775999999, "quote_volume": 44600.65855, "trades": 772, "taker_buy_base": 132148.0, "taker_buy_quote": 21768.05225 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.1644, "high": 0.1646, "low": 0.1626, "close": 0.1631, "volume": 248774.5, "close_time": 1771790399999, "quote_volume": 40660.01702, "trades": 596, "taker_buy_base": 146186.5, "taker_buy_quote": 23898.44463 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.163, "high": 0.1657, "low": 0.1614, "close": 0.1653, "volume": 327446.0, "close_time": 1771804799999, "quote_volume": 53270.14314, "trades": 805, "taker_buy_base": 230636.0, "taker_buy_quote": 37486.8897 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.1653, "high": 0.1653, "low": 0.1544, "close": 0.157, "volume": 1712776.1, "close_time": 1771819199999, "quote_volume": 270569.19435, "trades": 2984, "taker_buy_base": 797881.8, "taker_buy_quote": 126132.45508 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.157, "high": 0.1602, "low": 0.156, "close": 0.1592, "volume": 268368.0, "close_time": 1771833599999, "quote_volume": 42574.37678, "trades": 747, "taker_buy_base": 142624.3, "taker_buy_quote": 22647.62473 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.1591, "high": 0.1614, "low": 0.1582, "close": 0.1602, "volume": 317535.1, "close_time": 1771847999999, "quote_volume": 50670.07245, "trades": 755, "taker_buy_base": 177143.4, "taker_buy_quote": 28238.00316 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.1601, "high": 0.1624, "low": 0.1576, "close": 0.1579, "volume": 386972.2, "close_time": 1771862399999, "quote_volume": 61886.81423, "trades": 1073, "taker_buy_base": 151968.7, "taker_buy_quote": 24313.23756 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.1574, "high": 0.1585, "low": 0.1545, "close": 0.155, "volume": 267518.9, "close_time": 1771876799999, "quote_volume": 41829.63651, "trades": 939, "taker_buy_base": 175354.8, "taker_buy_quote": 27467.43833 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.1549, "high": 0.1575, "low": 0.154, "close": 0.156, "volume": 115019.8, "close_time": 1771891199999, "quote_volume": 17844.29381, "trades": 367, "taker_buy_base": 56282.5, "taker_buy_quote": 8746.37 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.1563, "high": 0.1576, "low": 0.1529, "close": 0.1538, "volume": 435399.8, "close_time": 1771905599999, "quote_volume": 67579.77755, "trades": 1106, "taker_buy_base": 236802.3, "taker_buy_quote": 36801.71031 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.1539, "high": 0.1544, "low": 0.1512, "close": 0.1516, "volume": 253198.9, "close_time": 1771919999999, "quote_volume": 38666.10705, "trades": 698, "taker_buy_base": 124650.7, "taker_buy_quote": 19032.25121 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.1516, "high": 0.1531, "low": 0.151, "close": 0.1524, "volume": 97482.5, "close_time": 1771934399999, "quote_volume": 14857.246, "trades": 335, "taker_buy_base": 68450.8, "taker_buy_quote": 10432.72053 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.1523, "high": 0.158, "low": 0.1517, "close": 0.1566, "volume": 396927.4, "close_time": 1771948799999, "quote_volume": 61205.65181, "trades": 1440, "taker_buy_base": 238391.9, "taker_buy_quote": 36768.79695 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.1567, "high": 0.1576, "low": 0.1549, "close": 0.1572, "volume": 120524.1, "close_time": 1771963199999, "quote_volume": 18854.82771, "trades": 662, "taker_buy_base": 65825.6, "taker_buy_quote": 10301.93041 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.157, "high": 0.157, "low": 0.1545, "close": 0.1555, "volume": 88025.0, "close_time": 1771977599999, "quote_volume": 13644.59545, "trades": 235, "taker_buy_base": 27023.2, "taker_buy_quote": 4188.32803 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.1552, "high": 0.1609, "low": 0.1551, "close": 0.1578, "volume": 269788.6, "close_time": 1771991999999, "quote_volume": 42790.67086, "trades": 845, "taker_buy_base": 124056.5, "taker_buy_quote": 19672.99878 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.1579, "high": 0.1591, "low": 0.1563, "close": 0.1591, "volume": 186096.6, "close_time": 1772006399999, "quote_volume": 29356.74114, "trades": 468, "taker_buy_base": 124847.3, "taker_buy_quote": 19696.19212 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.159, "high": 0.1603, "low": 0.158, "close": 0.1594, "volume": 434881.9, "close_time": 1772020799999, "quote_volume": 69185.33911, "trades": 833, "taker_buy_base": 120865.6, "taker_buy_quote": 19261.07577 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.1593, "high": 0.1636, "low": 0.1588, "close": 0.163, "volume": 545235.6, "close_time": 1772035199999, "quote_volume": 87879.91632, "trades": 1804, "taker_buy_base": 260496.8, "taker_buy_quote": 42039.05944 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.1632, "high": 0.1665, "low": 0.1632, "close": 0.1663, "volume": 219704.0, "close_time": 1772049599999, "quote_volume": 36310.65661, "trades": 840, "taker_buy_base": 131936.4, "taker_buy_quote": 21808.58897 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.1664, "high": 0.1686, "low": 0.1618, "close": 0.1642, "volume": 374787.3, "close_time": 1772063999999, "quote_volume": 62259.73083, "trades": 988, "taker_buy_base": 177946.8, "taker_buy_quote": 29600.90647 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.1641, "high": 0.1655, "low": 0.1629, "close": 0.164, "volume": 213876.0, "close_time": 1772078399999, "quote_volume": 35122.72818, "trades": 689, "taker_buy_base": 79682.1, "taker_buy_quote": 13082.38356 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.1638, "high": 0.165, "low": 0.1613, "close": 0.1618, "volume": 185632.8, "close_time": 1772092799999, "quote_volume": 30265.82346, "trades": 704, "taker_buy_base": 89465.0, "taker_buy_quote": 14583.52626 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.1619, "high": 0.1643, "low": 0.1607, "close": 0.161, "volume": 170329.0, "close_time": 1772107199999, "quote_volume": 27707.38745, "trades": 686, "taker_buy_base": 81472.7, "taker_buy_quote": 13264.63564 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.1611, "high": 0.1644, "low": 0.1601, "close": 0.1613, "volume": 785301.7, "close_time": 1772121599999, "quote_volume": 127592.50481, "trades": 2008, "taker_buy_base": 499300.8, "taker_buy_quote": 81204.54339 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.1613, "high": 0.1617, "low": 0.1557, "close": 0.161, "volume": 541184.0, "close_time": 1772135999999, "quote_volume": 86262.94363, "trades": 1315, "taker_buy_base": 282128.4, "taker_buy_quote": 45095.46799 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.161, "high": 0.1614, "low": 0.1598, "close": 0.1611, "volume": 57109.0, "close_time": 1772150399999, "quote_volume": 9171.34042, "trades": 223, "taker_buy_base": 22497.3, "taker_buy_quote": 3616.5008 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.1612, "high": 0.2016, "low": 0.1612, "close": 0.187, "volume": 26150356.3, "close_time": 1772164799999, "quote_volume": 4917531.61602, "trades": 53994, "taker_buy_base": 14230418.6, "taker_buy_quote": 2669618.96122 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.1869, "high": 0.1871, "low": 0.1726, "close": 0.1741, "volume": 2680906.5, "close_time": 1772179199999, "quote_volume": 481735.50916, "trades": 6036, "taker_buy_base": 898065.4, "taker_buy_quote": 161991.20256 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.1741, "high": 0.1764, "low": 0.169, "close": 0.1694, "volume": 1825201.3, "close_time": 1772193599999, "quote_volume": 316172.19418, "trades": 4018, "taker_buy_base": 770186.2, "taker_buy_quote": 133503.54603 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.1695, "high": 0.1695, "low": 0.1652, "close": 0.1656, "volume": 1354617.9, "close_time": 1772207999999, "quote_volume": 226872.09747, "trades": 3273, "taker_buy_base": 625418.4, "taker_buy_quote": 104832.28765 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.1657, "high": 0.1671, "low": 0.1632, "close": 0.1638, "volume": 609256.0, "close_time": 1772222399999, "quote_volume": 100779.68483, "trades": 1627, "taker_buy_base": 319141.0, "taker_buy_quote": 52809.65971 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.1638, "high": 0.1658, "low": 0.1608, "close": 0.164, "volume": 1379672.5, "close_time": 1772236799999, "quote_volume": 226402.94161, "trades": 2943, "taker_buy_base": 858460.0, "taker_buy_quote": 140977.63761 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.164, "high": 0.1644, "low": 0.1597, "close": 0.1597, "volume": 1127905.5, "close_time": 1772251199999, "quote_volume": 181999.13012, "trades": 2760, "taker_buy_base": 313791.1, "taker_buy_quote": 50683.13489 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.1597, "high": 0.1611, "low": 0.1515, "close": 0.1546, "volume": 2460115.5, "close_time": 1772265599999, "quote_volume": 384720.52932, "trades": 4187, "taker_buy_base": 1361680.2, "taker_buy_quote": 213611.8413 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.1543, "high": 0.1548, "low": 0.1491, "close": 0.1504, "volume": 1002890.0, "close_time": 1772279999999, "quote_volume": 152172.16179, "trades": 2131, "taker_buy_base": 575850.7, "taker_buy_quote": 87345.64548 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.1503, "high": 0.1524, "low": 0.1473, "close": 0.148, "volume": 1822406.9, "close_time": 1772294399999, "quote_volume": 272379.68114, "trades": 3052, "taker_buy_base": 1135032.1, "taker_buy_quote": 169693.66828 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.1479, "high": 0.1499, "low": 0.1444, "close": 0.1488, "volume": 4887515.0, "close_time": 1772308799999, "quote_volume": 714984.28983, "trades": 4765, "taker_buy_base": 3105971.0, "taker_buy_quote": 454118.87793 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.149, "high": 0.1535, "low": 0.1487, "close": 0.1522, "volume": 1033555.2, "close_time": 1772323199999, "quote_volume": 156327.29818, "trades": 1669, "taker_buy_base": 428882.7, "taker_buy_quote": 64894.86882 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.1522, "high": 0.1547, "low": 0.1475, "close": 0.1526, "volume": 1490583.8, "close_time": 1772337599999, "quote_volume": 226386.73871, "trades": 3069, "taker_buy_base": 785147.1, "taker_buy_quote": 119219.37519 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.1528, "high": 0.1528, "low": 0.1502, "close": 0.1519, "volume": 500867.3, "close_time": 1772351999999, "quote_volume": 75879.58619, "trades": 1541, "taker_buy_base": 241782.8, "taker_buy_quote": 36648.86182 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.1518, "high": 0.1519, "low": 0.1491, "close": 0.1512, "volume": 374343.4, "close_time": 1772366399999, "quote_volume": 56403.85874, "trades": 779, "taker_buy_base": 203192.4, "taker_buy_quote": 30642.1737 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.1511, "high": 0.1543, "low": 0.1494, "close": 0.151, "volume": 957598.0, "close_time": 1772380799999, "quote_volume": 145724.96824, "trades": 1700, "taker_buy_base": 465653.7, "taker_buy_quote": 70823.90973 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.151, "high": 0.1519, "low": 0.1468, "close": 0.1469, "volume": 1380805.9, "close_time": 1772395199999, "quote_volume": 206065.02639, "trades": 3304, "taker_buy_base": 647652.5, "taker_buy_quote": 96674.72459 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.1468, "high": 0.149, "low": 0.1439, "close": 0.1477, "volume": 458057.1, "close_time": 1772409599999, "quote_volume": 67147.59577, "trades": 865, "taker_buy_base": 220698.0, "taker_buy_quote": 32416.3065 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.1478, "high": 0.151, "low": 0.1478, "close": 0.1497, "volume": 318900.4, "close_time": 1772423999999, "quote_volume": 47601.35875, "trades": 779, "taker_buy_base": 156218.9, "taker_buy_quote": 23316.28125 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.1499, "high": 0.1511, "low": 0.1469, "close": 0.1486, "volume": 394467.5, "close_time": 1772438399999, "quote_volume": 58717.74554, "trades": 871, "taker_buy_base": 147888.4, "taker_buy_quote": 22015.70999 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.1484, "high": 0.152, "low": 0.1476, "close": 0.1504, "volume": 802811.0, "close_time": 1772452799999, "quote_volume": 120295.04909, "trades": 1352, "taker_buy_base": 395651.7, "taker_buy_quote": 59332.93214 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.1504, "high": 0.1545, "low": 0.1477, "close": 0.1538, "volume": 922144.9, "close_time": 1772467199999, "quote_volume": 139096.77758, "trades": 1638, "taker_buy_base": 407882.6, "taker_buy_quote": 61736.5653 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.1539, "high": 0.1564, "low": 0.1511, "close": 0.1531, "volume": 1081281.3, "close_time": 1772481599999, "quote_volume": 166131.77398, "trades": 1767, "taker_buy_base": 420036.5, "taker_buy_quote": 64697.46513 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.1531, "high": 0.1538, "low": 0.1496, "close": 0.15, "volume": 328800.4, "close_time": 1772495999999, "quote_volume": 49749.20778, "trades": 676, "taker_buy_base": 122377.9, "taker_buy_quote": 18516.70318 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.1501, "high": 0.1543, "low": 0.1494, "close": 0.1542, "volume": 532653.8, "close_time": 1772510399999, "quote_volume": 81033.11185, "trades": 1037, "taker_buy_base": 351782.1, "taker_buy_quote": 53550.40321 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.1541, "high": 0.1549, "low": 0.1513, "close": 0.1525, "volume": 566911.1, "close_time": 1772524799999, "quote_volume": 86652.65392, "trades": 940, "taker_buy_base": 209845.0, "taker_buy_quote": 32036.62196 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.1526, "high": 0.1527, "low": 0.1473, "close": 0.1488, "volume": 822807.5, "close_time": 1772539199999, "quote_volume": 122768.4561, "trades": 1250, "taker_buy_base": 373904.3, "taker_buy_quote": 55705.91101 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.1488, "high": 0.151, "low": 0.1422, "close": 0.1437, "volume": 1304079.8, "close_time": 1772553599999, "quote_volume": 189002.37643, "trades": 2855, "taker_buy_base": 693133.8, "taker_buy_quote": 100566.04109 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.1438, "high": 0.1452, "low": 0.1414, "close": 0.1423, "volume": 993078.0, "close_time": 1772567999999, "quote_volume": 142387.8406, "trades": 2354, "taker_buy_base": 541355.5, "taker_buy_quote": 77597.33903 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.1424, "high": 0.1454, "low": 0.1414, "close": 0.1432, "volume": 369205.8, "close_time": 1772582399999, "quote_volume": 52772.97686, "trades": 789, "taker_buy_base": 260441.7, "taker_buy_quote": 37226.78567 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.1433, "high": 0.1435, "low": 0.1372, "close": 0.138, "volume": 827849.4, "close_time": 1772596799999, "quote_volume": 115904.64551, "trades": 1425, "taker_buy_base": 455570.0, "taker_buy_quote": 63806.09136 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.138, "high": 0.1399, "low": 0.1367, "close": 0.1393, "volume": 1028699.7, "close_time": 1772611199999, "quote_volume": 142020.5457, "trades": 2456, "taker_buy_base": 637729.9, "taker_buy_quote": 88099.12737 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.1392, "high": 0.1435, "low": 0.1382, "close": 0.1429, "volume": 1248156.9, "close_time": 1772625599999, "quote_volume": 176973.89393, "trades": 2459, "taker_buy_base": 816401.1, "taker_buy_quote": 115736.23467 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.1428, "high": 0.1441, "low": 0.1395, "close": 0.1439, "volume": 1082011.5, "close_time": 1772639999999, "quote_volume": 153080.32899, "trades": 2122, "taker_buy_base": 629779.9, "taker_buy_quote": 89110.09276 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.144, "high": 0.1444, "low": 0.141, "close": 0.143, "volume": 668602.2, "close_time": 1772654399999, "quote_volume": 95316.76221, "trades": 1493, "taker_buy_base": 389088.8, "taker_buy_quote": 55495.07699 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.143, "high": 0.1434, "low": 0.1409, "close": 0.1424, "volume": 894196.7, "close_time": 1772668799999, "quote_volume": 127199.16891, "trades": 1681, "taker_buy_base": 524889.5, "taker_buy_quote": 74676.57801 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.1423, "high": 0.1438, "low": 0.1407, "close": 0.1412, "volume": 445469.9, "close_time": 1772683199999, "quote_volume": 63225.06348, "trades": 810, "taker_buy_base": 256852.4, "taker_buy_quote": 36489.99633 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.141, "high": 0.1411, "low": 0.1385, "close": 0.1394, "volume": 386963.2, "close_time": 1772697599999, "quote_volume": 54199.81768, "trades": 692, "taker_buy_base": 217949.2, "taker_buy_quote": 30517.23163 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.1393, "high": 0.1422, "low": 0.1387, "close": 0.1407, "volume": 303752.5, "close_time": 1772711999999, "quote_volume": 42706.52954, "trades": 601, "taker_buy_base": 184121.1, "taker_buy_quote": 25911.42872 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.1407, "high": 0.141, "low": 0.1375, "close": 0.1383, "volume": 715862.1, "close_time": 1772726399999, "quote_volume": 99819.28181, "trades": 1458, "taker_buy_base": 373069.1, "taker_buy_quote": 52049.4889 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.1383, "high": 0.1397, "low": 0.1361, "close": 0.1388, "volume": 545779.1, "close_time": 1772740799999, "quote_volume": 75106.79916, "trades": 1034, "taker_buy_base": 301955.1, "taker_buy_quote": 41542.62849 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.1387, "high": 0.1397, "low": 0.1377, "close": 0.1378, "volume": 223942.3, "close_time": 1772755199999, "quote_volume": 31044.31152, "trades": 439, "taker_buy_base": 105537.2, "taker_buy_quote": 14643.25103 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.1379, "high": 0.1396, "low": 0.1374, "close": 0.1394, "volume": 323748.4, "close_time": 1772769599999, "quote_volume": 44907.48662, "trades": 563, "taker_buy_base": 221012.3, "taker_buy_quote": 30663.03996 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.1394, "high": 0.1395, "low": 0.1371, "close": 0.1394, "volume": 438331.7, "close_time": 1772783999999, "quote_volume": 60767.95983, "trades": 441, "taker_buy_base": 153454.8, "taker_buy_quote": 21242.11842 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.1394, "high": 0.1415, "low": 0.1362, "close": 0.1366, "volume": 945667.7, "close_time": 1772798399999, "quote_volume": 131070.68148, "trades": 1278, "taker_buy_base": 554588.9, "taker_buy_quote": 76923.65714 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.1365, "high": 0.138, "low": 0.1316, "close": 0.1324, "volume": 1557389.7, "close_time": 1772812799999, "quote_volume": 209920.88366, "trades": 2221, "taker_buy_base": 841766.1, "taker_buy_quote": 113507.97032 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.1323, "high": 0.1338, "low": 0.1306, "close": 0.1327, "volume": 524667.0, "close_time": 1772827199999, "quote_volume": 69384.52801, "trades": 908, "taker_buy_base": 308471.6, "taker_buy_quote": 40789.69729 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.1327, "high": 0.1338, "low": 0.132, "close": 0.1335, "volume": 297780.0, "close_time": 1772841599999, "quote_volume": 39562.06552, "trades": 599, "taker_buy_base": 178714.0, "taker_buy_quote": 23745.70589 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.1335, "high": 0.1335, "low": 0.1304, "close": 0.1312, "volume": 409182.7, "close_time": 1772855999999, "quote_volume": 53795.93192, "trades": 569, "taker_buy_base": 213932.9, "taker_buy_quote": 28112.47991 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.1312, "high": 0.1313, "low": 0.129, "close": 0.1301, "volume": 816875.7, "close_time": 1772870399999, "quote_volume": 106309.50961, "trades": 1021, "taker_buy_base": 503145.1, "taker_buy_quote": 65524.10384 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.1301, "high": 0.1323, "low": 0.1294, "close": 0.1306, "volume": 681369.2, "close_time": 1772884799999, "quote_volume": 89201.73094, "trades": 886, "taker_buy_base": 364070.2, "taker_buy_quote": 47631.17889 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.1306, "high": 0.1307, "low": 0.1275, "close": 0.1279, "volume": 910002.8, "close_time": 1772899199999, "quote_volume": 117424.72911, "trades": 1012, "taker_buy_base": 520561.0, "taker_buy_quote": 67185.31383 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.128, "high": 0.1289, "low": 0.1275, "close": 0.1279, "volume": 513279.7, "close_time": 1772913599999, "quote_volume": 65778.65742, "trades": 677, "taker_buy_base": 299585.7, "taker_buy_quote": 38410.25056 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.128, "high": 0.1283, "low": 0.1263, "close": 0.1278, "volume": 508294.1, "close_time": 1772927999999, "quote_volume": 64713.95671, "trades": 473, "taker_buy_base": 344689.5, "taker_buy_quote": 43906.58667 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.1278, "high": 0.1283, "low": 0.1258, "close": 0.1262, "volume": 453265.3, "close_time": 1772942399999, "quote_volume": 57493.94157, "trades": 565, "taker_buy_base": 258984.4, "taker_buy_quote": 32862.93969 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.1262, "high": 0.1291, "low": 0.1259, "close": 0.1284, "volume": 393692.4, "close_time": 1772956799999, "quote_volume": 50204.30565, "trades": 549, "taker_buy_base": 276187.4, "taker_buy_quote": 35247.17452 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.1284, "high": 0.1313, "low": 0.1271, "close": 0.1274, "volume": 684808.3, "close_time": 1772971199999, "quote_volume": 88587.18641, "trades": 940, "taker_buy_base": 388847.6, "taker_buy_quote": 50376.10591 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.1275, "high": 0.1275, "low": 0.1247, "close": 0.1251, "volume": 928928.1, "close_time": 1772985599999, "quote_volume": 116773.55857, "trades": 1209, "taker_buy_base": 478894.7, "taker_buy_quote": 60187.93457 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.1251, "high": 0.1265, "low": 0.1241, "close": 0.1254, "volume": 614237.2, "close_time": 1772999999999, "quote_volume": 76888.61641, "trades": 649, "taker_buy_base": 421220.7, "taker_buy_quote": 52744.33388 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.1253, "high": 0.1257, "low": 0.1215, "close": 0.1216, "volume": 781886.5, "close_time": 1773014399999, "quote_volume": 96372.98939, "trades": 868, "taker_buy_base": 359042.5, "taker_buy_quote": 44324.06709 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.1217, "high": 0.1285, "low": 0.1213, "close": 0.126, "volume": 4215560.4, "close_time": 1773028799999, "quote_volume": 531888.42264, "trades": 4468, "taker_buy_base": 2809019.6, "taker_buy_quote": 354429.23208 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.1261, "high": 0.1284, "low": 0.1254, "close": 0.1265, "volume": 627258.6, "close_time": 1773043199999, "quote_volume": 79615.8696, "trades": 1013, "taker_buy_base": 382740.4, "taker_buy_quote": 48580.66955 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.1265, "high": 0.1267, "low": 0.1233, "close": 0.1241, "volume": 1084273.6, "close_time": 1773057599999, "quote_volume": 135771.06046, "trades": 1774, "taker_buy_base": 565706.4, "taker_buy_quote": 70933.02252 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.1241, "high": 0.127, "low": 0.124, "close": 0.1259, "volume": 1000905.2, "close_time": 1773071999999, "quote_volume": 125788.00408, "trades": 1281, "taker_buy_base": 697507.7, "taker_buy_quote": 87641.34755 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.1258, "high": 0.1266, "low": 0.1242, "close": 0.1252, "volume": 873579.9, "close_time": 1773086399999, "quote_volume": 109461.99371, "trades": 1017, "taker_buy_base": 471033.6, "taker_buy_quote": 59063.65679 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.1252, "high": 0.1255, "low": 0.1235, "close": 0.1237, "volume": 564818.3, "close_time": 1773100799999, "quote_volume": 70320.76529, "trades": 767, "taker_buy_base": 342405.9, "taker_buy_quote": 42671.72547 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.1238, "high": 0.1256, "low": 0.123, "close": 0.1239, "volume": 1004890.6, "close_time": 1773115199999, "quote_volume": 124604.84459, "trades": 1421, "taker_buy_base": 656527.6, "taker_buy_quote": 81441.28453 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.1239, "high": 0.1255, "low": 0.1238, "close": 0.1254, "volume": 555147.1, "close_time": 1773129599999, "quote_volume": 69270.55732, "trades": 811, "taker_buy_base": 349104.1, "taker_buy_quote": 43556.93312 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.1254, "high": 0.1274, "low": 0.1251, "close": 0.127, "volume": 888534.2, "close_time": 1773143999999, "quote_volume": 112341.57627, "trades": 886, "taker_buy_base": 550503.1, "taker_buy_quote": 69675.11729 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.127, "high": 0.1294, "low": 0.1252, "close": 0.1283, "volume": 977308.3, "close_time": 1773158399999, "quote_volume": 124289.40085, "trades": 1022, "taker_buy_base": 538092.2, "taker_buy_quote": 68532.49064 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.1284, "high": 0.1292, "low": 0.1272, "close": 0.128, "volume": 721304.5, "close_time": 1773172799999, "quote_volume": 92517.71222, "trades": 1065, "taker_buy_base": 438272.7, "taker_buy_quote": 56224.70934 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.128, "high": 0.1286, "low": 0.1258, "close": 0.1269, "volume": 568008.9, "close_time": 1773187199999, "quote_volume": 72130.735, "trades": 796, "taker_buy_base": 322842.1, "taker_buy_quote": 40964.64652 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.1269, "high": 0.1273, "low": 0.1243, "close": 0.1244, "volume": 670224.2, "close_time": 1773201599999, "quote_volume": 84265.14327, "trades": 1032, "taker_buy_base": 338561.4, "taker_buy_quote": 42564.37071 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.1243, "high": 0.1288, "low": 0.1237, "close": 0.1276, "volume": 1654829.0, "close_time": 1773215999999, "quote_volume": 210038.52372, "trades": 2047, "taker_buy_base": 1159170.3, "taker_buy_quote": 147249.86713 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.1276, "high": 0.1297, "low": 0.1268, "close": 0.128, "volume": 1783718.6, "close_time": 1773230399999, "quote_volume": 228461.07484, "trades": 1872, "taker_buy_base": 891344.1, "taker_buy_quote": 114187.5121 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.1279, "high": 0.1306, "low": 0.1275, "close": 0.1291, "volume": 1340394.7, "close_time": 1773244799999, "quote_volume": 173294.98212, "trades": 1838, "taker_buy_base": 620328.8, "taker_buy_quote": 80233.92667 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.1291, "high": 0.1296, "low": 0.1267, "close": 0.1269, "volume": 1406575.7, "close_time": 1773259199999, "quote_volume": 180211.30357, "trades": 1552, "taker_buy_base": 680875.6, "taker_buy_quote": 87266.03418 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.127, "high": 0.1289, "low": 0.1267, "close": 0.1283, "volume": 389365.3, "close_time": 1773273599999, "quote_volume": 49835.36497, "trades": 489, "taker_buy_base": 225153.7, "taker_buy_quote": 28814.83554 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.1284, "high": 0.1387, "low": 0.1284, "close": 0.1298, "volume": 7585660.0, "close_time": 1773287999999, "quote_volume": 1009872.50169, "trades": 9442, "taker_buy_base": 4146856.2, "taker_buy_quote": 552517.35191 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.1297, "high": 0.1303, "low": 0.1265, "close": 0.1275, "volume": 1688865.1, "close_time": 1773302399999, "quote_volume": 216693.13337, "trades": 1955, "taker_buy_base": 852774.0, "taker_buy_quote": 109369.29772 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.1274, "high": 0.1288, "low": 0.1263, "close": 0.128, "volume": 773794.7, "close_time": 1773316799999, "quote_volume": 98797.57016, "trades": 1240, "taker_buy_base": 473549.3, "taker_buy_quote": 60499.5138 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.1281, "high": 0.13, "low": 0.1278, "close": 0.1289, "volume": 1019044.9, "close_time": 1773331199999, "quote_volume": 131475.55702, "trades": 1562, "taker_buy_base": 702780.3, "taker_buy_quote": 90725.79755 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.1292, "high": 0.1303, "low": 0.1288, "close": 0.1301, "volume": 215048.2, "close_time": 1773345599999, "quote_volume": 27925.64175, "trades": 459, "taker_buy_base": 93925.0, "taker_buy_quote": 12201.60825 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.13, "high": 0.13, "low": 0.1285, "close": 0.1288, "volume": 451775.2, "close_time": 1773359999999, "quote_volume": 58201.73736, "trades": 939, "taker_buy_base": 165603.0, "taker_buy_quote": 21358.99379 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.1288, "high": 0.1309, "low": 0.1288, "close": 0.1307, "volume": 539780.4, "close_time": 1773374399999, "quote_volume": 70158.19941, "trades": 803, "taker_buy_base": 282499.4, "taker_buy_quote": 36738.19668 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.1306, "high": 0.1316, "low": 0.1293, "close": 0.1297, "volume": 599617.4, "close_time": 1773388799999, "quote_volume": 78380.76008, "trades": 899, "taker_buy_base": 376181.0, "taker_buy_quote": 49255.75339 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.1296, "high": 0.13, "low": 0.127, "close": 0.1287, "volume": 1800631.8, "close_time": 1773403199999, "quote_volume": 231053.51799, "trades": 2605, "taker_buy_base": 554842.5, "taker_buy_quote": 71264.4773 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.1287, "high": 0.1326, "low": 0.1287, "close": 0.131, "volume": 2325449.7, "close_time": 1773417599999, "quote_volume": 305041.33159, "trades": 3445, "taker_buy_base": 1392709.1, "taker_buy_quote": 182783.99272 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.1309, "high": 0.1319, "low": 0.1296, "close": 0.1305, "volume": 769909.2, "close_time": 1773431999999, "quote_volume": 100794.68231, "trades": 1020, "taker_buy_base": 398348.6, "taker_buy_quote": 52169.50044 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.1304, "high": 0.1304, "low": 0.1283, "close": 0.1286, "volume": 350860.1, "close_time": 1773446399999, "quote_volume": 45257.34429, "trades": 538, "taker_buy_base": 147962.0, "taker_buy_quote": 19082.02987 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.1286, "high": 0.1287, "low": 0.126, "close": 0.1269, "volume": 543381.1, "close_time": 1773460799999, "quote_volume": 69270.44023, "trades": 981, "taker_buy_base": 285170.6, "taker_buy_quote": 36397.16867 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.1268, "high": 0.1271, "low": 0.1255, "close": 0.1261, "volume": 393647.8, "close_time": 1773475199999, "quote_volume": 49706.11142, "trades": 511, "taker_buy_base": 217552.3, "taker_buy_quote": 27463.45353 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.126, "high": 0.1268, "low": 0.125, "close": 0.1266, "volume": 499252.4, "close_time": 1773489599999, "quote_volume": 62881.03603, "trades": 1219, "taker_buy_base": 241312.4, "taker_buy_quote": 30402.05751 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.1266, "high": 0.1282, "low": 0.1259, "close": 0.126, "volume": 468789.1, "close_time": 1773503999999, "quote_volume": 59549.60205, "trades": 742, "taker_buy_base": 206714.0, "taker_buy_quote": 26298.02778 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.1259, "high": 0.1279, "low": 0.1255, "close": 0.1256, "volume": 390621.8, "close_time": 1773518399999, "quote_volume": 49504.31278, "trades": 716, "taker_buy_base": 189611.9, "taker_buy_quote": 24060.07766 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.1256, "high": 0.1261, "low": 0.125, "close": 0.126, "volume": 242848.6, "close_time": 1773532799999, "quote_volume": 30454.56985, "trades": 551, "taker_buy_base": 79580.7, "taker_buy_quote": 9996.36146 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.126, "high": 0.1282, "low": 0.125, "close": 0.1266, "volume": 302772.3, "close_time": 1773547199999, "quote_volume": 38351.04738, "trades": 533, "taker_buy_base": 141236.7, "taker_buy_quote": 17898.73892 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.1266, "high": 0.1274, "low": 0.1263, "close": 0.1271, "volume": 315045.0, "close_time": 1773561599999, "quote_volume": 39930.75333, "trades": 441, "taker_buy_base": 115133.5, "taker_buy_quote": 14612.71452 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.1272, "high": 0.1285, "low": 0.1271, "close": 0.1277, "volume": 280595.4, "close_time": 1773575999999, "quote_volume": 35839.45631, "trades": 530, "taker_buy_base": 158193.6, "taker_buy_quote": 20214.60469 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.1275, "high": 0.1277, "low": 0.1255, "close": 0.1262, "volume": 462200.3, "close_time": 1773590399999, "quote_volume": 58441.4658, "trades": 660, "taker_buy_base": 175495.5, "taker_buy_quote": 22176.5977 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.1261, "high": 0.1305, "low": 0.126, "close": 0.1302, "volume": 810806.5, "close_time": 1773604799999, "quote_volume": 104105.73174, "trades": 805, "taker_buy_base": 579045.2, "taker_buy_quote": 74346.63395 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.1303, "high": 0.1308, "low": 0.1286, "close": 0.1294, "volume": 779609.8, "close_time": 1773619199999, "quote_volume": 101064.21241, "trades": 1263, "taker_buy_base": 299519.8, "taker_buy_quote": 38854.15601 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.1293, "high": 0.1305, "low": 0.1282, "close": 0.1303, "volume": 411780.9, "close_time": 1773633599999, "quote_volume": 53226.13811, "trades": 772, "taker_buy_base": 239654.4, "taker_buy_quote": 31018.48955 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.1302, "high": 0.1311, "low": 0.1302, "close": 0.1305, "volume": 587923.7, "close_time": 1773647999999, "quote_volume": 76775.42784, "trades": 846, "taker_buy_base": 313535.5, "taker_buy_quote": 40953.66328 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.1305, "high": 0.1324, "low": 0.1297, "close": 0.1315, "volume": 610110.0, "close_time": 1773662399999, "quote_volume": 80011.09864, "trades": 812, "taker_buy_base": 376487.2, "taker_buy_quote": 49413.36691 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.1314, "high": 0.1322, "low": 0.1302, "close": 0.1314, "volume": 467610.1, "close_time": 1773676799999, "quote_volume": 61463.93349, "trades": 716, "taker_buy_base": 201044.8, "taker_buy_quote": 26448.56055 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.1314, "high": 0.1351, "low": 0.1314, "close": 0.1344, "volume": 557103.7, "close_time": 1773691199999, "quote_volume": 74666.21886, "trades": 923, "taker_buy_base": 368290.8, "taker_buy_quote": 49375.65793 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.1345, "high": 0.1351, "low": 0.1336, "close": 0.135, "volume": 477522.3, "close_time": 1773705599999, "quote_volume": 64148.67673, "trades": 1045, "taker_buy_base": 238177.5, "taker_buy_quote": 32023.28943 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.135, "high": 0.1354, "low": 0.1316, "close": 0.1325, "volume": 679798.9, "close_time": 1773719999999, "quote_volume": 90947.68781, "trades": 1769, "taker_buy_base": 266241.2, "taker_buy_quote": 35653.83128 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.1325, "high": 0.1347, "low": 0.1308, "close": 0.1347, "volume": 945808.5, "close_time": 1773734399999, "quote_volume": 125692.59279, "trades": 1348, "taker_buy_base": 616545.4, "taker_buy_quote": 81983.38342 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.1348, "high": 0.1403, "low": 0.1341, "close": 0.1369, "volume": 7167536.8, "close_time": 1773748799999, "quote_volume": 986138.79017, "trades": 8527, "taker_buy_base": 4028358.3, "taker_buy_quote": 555048.82152 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.1368, "high": 0.1386, "low": 0.1349, "close": 0.1368, "volume": 2143915.3, "close_time": 1773763199999, "quote_volume": 292662.98513, "trades": 2904, "taker_buy_base": 955503.3, "taker_buy_quote": 130475.35398 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.1368, "high": 0.1378, "low": 0.136, "close": 0.1364, "volume": 919054.4, "close_time": 1773777599999, "quote_volume": 125657.09556, "trades": 1743, "taker_buy_base": 491017.0, "taker_buy_quote": 67173.09876 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.1365, "high": 0.1371, "low": 0.1358, "close": 0.1364, "volume": 387931.1, "close_time": 1773791999999, "quote_volume": 52894.87541, "trades": 665, "taker_buy_base": 169084.7, "taker_buy_quote": 23061.09447 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.1364, "high": 0.1364, "low": 0.134, "close": 0.1355, "volume": 654186.9, "close_time": 1773806399999, "quote_volume": 88420.76814, "trades": 959, "taker_buy_base": 349106.8, "taker_buy_quote": 47164.25468 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.1354, "high": 0.1393, "low": 0.1346, "close": 0.1378, "volume": 1405952.4, "close_time": 1773820799999, "quote_volume": 193199.80863, "trades": 1744, "taker_buy_base": 753241.1, "taker_buy_quote": 103521.28191 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.1377, "high": 0.1388, "low": 0.1324, "close": 0.1326, "volume": 1491613.5, "close_time": 1773835199999, "quote_volume": 203146.12356, "trades": 1681, "taker_buy_base": 646744.9, "taker_buy_quote": 88356.52625 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.1325, "high": 0.1331, "low": 0.1276, "close": 0.1299, "volume": 2091146.7, "close_time": 1773849599999, "quote_volume": 273463.55477, "trades": 2274, "taker_buy_base": 1052433.8, "taker_buy_quote": 137613.87951 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.1298, "high": 0.1317, "low": 0.1286, "close": 0.1303, "volume": 546154.2, "close_time": 1773863999999, "quote_volume": 70982.39457, "trades": 1044, "taker_buy_base": 252086.2, "taker_buy_quote": 32774.37653 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.1304, "high": 0.1336, "low": 0.1295, "close": 0.1329, "volume": 580033.2, "close_time": 1773878399999, "quote_volume": 76705.54921, "trades": 842, "taker_buy_base": 251485.7, "taker_buy_quote": 33194.83709 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.1329, "high": 0.1331, "low": 0.1307, "close": 0.1308, "volume": 683182.5, "close_time": 1773892799999, "quote_volume": 90072.21747, "trades": 933, "taker_buy_base": 317504.3, "taker_buy_quote": 41905.51131 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.1308, "high": 0.1308, "low": 0.1282, "close": 0.1293, "volume": 241902.0, "close_time": 1773907199999, "quote_volume": 31395.65217, "trades": 534, "taker_buy_base": 136524.0, "taker_buy_quote": 17716.51272 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.1292, "high": 0.1319, "low": 0.1291, "close": 0.1306, "volume": 336125.1, "close_time": 1773921599999, "quote_volume": 43837.30131, "trades": 699, "taker_buy_base": 199323.1, "taker_buy_quote": 25993.65529 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.1305, "high": 0.131, "low": 0.1275, "close": 0.1294, "volume": 750320.8, "close_time": 1773935999999, "quote_volume": 96710.04641, "trades": 1323, "taker_buy_base": 455779.2, "taker_buy_quote": 58725.37174 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.1292, "high": 0.1306, "low": 0.1285, "close": 0.1299, "volume": 338792.5, "close_time": 1773950399999, "quote_volume": 43868.69542, "trades": 1051, "taker_buy_base": 196112.4, "taker_buy_quote": 25404.19826 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.1298, "high": 0.1311, "low": 0.1297, "close": 0.1311, "volume": 228772.8, "close_time": 1773964799999, "quote_volume": 29851.03838, "trades": 507, "taker_buy_base": 128890.1, "taker_buy_quote": 16826.10414 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.1311, "high": 0.1349, "low": 0.1307, "close": 0.1335, "volume": 448204.1, "close_time": 1773979199999, "quote_volume": 59705.05874, "trades": 700, "taker_buy_base": 217248.0, "taker_buy_quote": 28883.23767 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.1334, "high": 0.1335, "low": 0.1302, "close": 0.1309, "volume": 417004.2, "close_time": 1773993599999, "quote_volume": 54788.54974, "trades": 559, "taker_buy_base": 200381.9, "taker_buy_quote": 26308.05384 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.1308, "high": 0.1316, "low": 0.13, "close": 0.1304, "volume": 423101.7, "close_time": 1774007999999, "quote_volume": 55362.8833, "trades": 535, "taker_buy_base": 282797.0, "taker_buy_quote": 36987.42416 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.1304, "high": 0.1312, "low": 0.1293, "close": 0.1303, "volume": 387282.7, "close_time": 1774022399999, "quote_volume": 50428.31233, "trades": 537, "taker_buy_base": 211557.3, "taker_buy_quote": 27568.58858 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.1307, "high": 0.1319, "low": 0.1287, "close": 0.1291, "volume": 241089.1, "close_time": 1774036799999, "quote_volume": 31435.10704, "trades": 473, "taker_buy_base": 114866.1, "taker_buy_quote": 14968.08339 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.1291, "high": 0.1323, "low": 0.1289, "close": 0.1314, "volume": 159377.2, "close_time": 1774051199999, "quote_volume": 20768.13057, "trades": 264, "taker_buy_base": 110092.8, "taker_buy_quote": 14340.63985 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.1314, "high": 0.1319, "low": 0.1296, "close": 0.1299, "volume": 393942.4, "close_time": 1774065599999, "quote_volume": 51439.70107, "trades": 635, "taker_buy_base": 185716.4, "taker_buy_quote": 24261.05681 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.1299, "high": 0.1307, "low": 0.1296, "close": 0.1297, "volume": 313301.1, "close_time": 1774079999999, "quote_volume": 40777.70219, "trades": 506, "taker_buy_base": 173679.3, "taker_buy_quote": 22616.22322 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.1297, "high": 0.1301, "low": 0.1293, "close": 0.1296, "volume": 224777.7, "close_time": 1774094399999, "quote_volume": 29151.10476, "trades": 486, "taker_buy_base": 131468.8, "taker_buy_quote": 17053.25767 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.1296, "high": 0.13, "low": 0.1286, "close": 0.1298, "volume": 558052.6, "close_time": 1774108799999, "quote_volume": 72245.32541, "trades": 948, "taker_buy_base": 349581.0, "taker_buy_quote": 45268.08452 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.1298, "high": 0.1298, "low": 0.128, "close": 0.1283, "volume": 385158.2, "close_time": 1774123199999, "quote_volume": 49563.77233, "trades": 761, "taker_buy_base": 163900.3, "taker_buy_quote": 21092.14489 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.1284, "high": 0.1286, "low": 0.124, "close": 0.1245, "volume": 765571.9, "close_time": 1774137599999, "quote_volume": 96593.59653, "trades": 1523, "taker_buy_base": 389267.0, "taker_buy_quote": 49056.43548 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.1245, "high": 0.1252, "low": 0.1224, "close": 0.1226, "volume": 1127601.3, "close_time": 1774151999999, "quote_volume": 139641.26266, "trades": 2305, "taker_buy_base": 577498.5, "taker_buy_quote": 71487.79625 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.1225, "high": 0.1242, "low": 0.1225, "close": 0.1231, "volume": 318730.1, "close_time": 1774166399999, "quote_volume": 39332.40699, "trades": 609, "taker_buy_base": 204000.8, "taker_buy_quote": 25175.61198 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.123, "high": 0.123, "low": 0.1186, "close": 0.1193, "volume": 1253492.5, "close_time": 1774180799999, "quote_volume": 151271.1138, "trades": 1938, "taker_buy_base": 520259.1, "taker_buy_quote": 62707.49967 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.1194, "high": 0.1217, "low": 0.1194, "close": 0.12, "volume": 469340.6, "close_time": 1774195199999, "quote_volume": 56532.229, "trades": 921, "taker_buy_base": 288153.6, "taker_buy_quote": 34724.02086 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.12, "high": 0.1201, "low": 0.1176, "close": 0.1179, "volume": 418967.2, "close_time": 1774209599999, "quote_volume": 49853.7857, "trades": 766, "taker_buy_base": 225446.7, "taker_buy_quote": 26847.94473 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.1179, "high": 0.1183, "low": 0.1156, "close": 0.1177, "volume": 531389.9, "close_time": 1774223999999, "quote_volume": 62188.66147, "trades": 1092, "taker_buy_base": 261678.8, "taker_buy_quote": 30623.99513 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.1178, "high": 0.1188, "low": 0.117, "close": 0.1177, "volume": 450785.9, "close_time": 1774238399999, "quote_volume": 53122.73894, "trades": 983, "taker_buy_base": 257406.7, "taker_buy_quote": 30344.8796 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.1178, "high": 0.1187, "low": 0.1163, "close": 0.1165, "volume": 449766.4, "close_time": 1774252799999, "quote_volume": 52740.76086, "trades": 763, "taker_buy_base": 219389.2, "taker_buy_quote": 25729.31463 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.1165, "high": 0.1224, "low": 0.1156, "close": 0.1201, "volume": 1339623.8, "close_time": 1774267199999, "quote_volume": 159676.14999, "trades": 2372, "taker_buy_base": 795715.2, "taker_buy_quote": 94867.07986 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.12, "high": 0.121, "low": 0.1185, "close": 0.1191, "volume": 792753.5, "close_time": 1774281599999, "quote_volume": 94886.85791, "trades": 1559, "taker_buy_base": 416060.1, "taker_buy_quote": 49858.71395 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.1192, "high": 0.1207, "low": 0.119, "close": 0.1192, "volume": 324317.3, "close_time": 1774295999999, "quote_volume": 38919.91212, "trades": 835, "taker_buy_base": 175297.5, "taker_buy_quote": 21039.88745 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.1193, "high": 0.1198, "low": 0.1184, "close": 0.1192, "volume": 480621.9, "close_time": 1774310399999, "quote_volume": 57261.42353, "trades": 876, "taker_buy_base": 219954.5, "taker_buy_quote": 26218.95729 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.1193, "high": 0.1206, "low": 0.1172, "close": 0.1191, "volume": 725633.6, "close_time": 1774324799999, "quote_volume": 86110.01471, "trades": 1031, "taker_buy_base": 324947.4, "taker_buy_quote": 38538.36916 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.119, "high": 0.1193, "low": 0.1182, "close": 0.1192, "volume": 177138.0, "close_time": 1774339199999, "quote_volume": 21034.15288, "trades": 372, "taker_buy_base": 71676.4, "taker_buy_quote": 8515.88376 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.1193, "high": 0.1203, "low": 0.1186, "close": 0.1197, "volume": 528756.0, "close_time": 1774353599999, "quote_volume": 63136.43659, "trades": 647, "taker_buy_base": 314252.6, "taker_buy_quote": 37557.01641 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.1201, "high": 0.124, "low": 0.1201, "close": 0.1227, "volume": 1718374.2, "close_time": 1774367999999, "quote_volume": 209865.14275, "trades": 2481, "taker_buy_base": 970975.1, "taker_buy_quote": 118564.21066 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.1227, "high": 0.1246, "low": 0.1214, "close": 0.123, "volume": 1371738.9, "close_time": 1774382399999, "quote_volume": 168848.49612, "trades": 1725, "taker_buy_base": 707729.8, "taker_buy_quote": 87098.97757 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.123, "high": 0.1249, "low": 0.1222, "close": 0.1238, "volume": 599897.7, "close_time": 1774396799999, "quote_volume": 74203.53924, "trades": 1902, "taker_buy_base": 277903.9, "taker_buy_quote": 34396.00638 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.1238, "high": 0.1249, "low": 0.1235, "close": 0.1247, "volume": 343562.7, "close_time": 1774411199999, "quote_volume": 42667.61057, "trades": 1426, "taker_buy_base": 165147.8, "taker_buy_quote": 20515.54204 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.1246, "high": 0.1265, "low": 0.1231, "close": 0.1231, "volume": 518390.9, "close_time": 1774425599999, "quote_volume": 64537.97664, "trades": 1618, "taker_buy_base": 208300.3, "taker_buy_quote": 25955.68847 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.1231, "high": 0.1242, "low": 0.1224, "close": 0.1227, "volume": 1180890.7, "close_time": 1774439999999, "quote_volume": 145684.78503, "trades": 1789, "taker_buy_base": 571633.7, "taker_buy_quote": 70577.66539 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.1227, "high": 0.1231, "low": 0.1219, "close": 0.1224, "volume": 505957.5, "close_time": 1774454399999, "quote_volume": 62013.765, "trades": 857, "taker_buy_base": 251792.3, "taker_buy_quote": 30892.0095 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.1224, "high": 0.1239, "low": 0.1222, "close": 0.1225, "volume": 454359.6, "close_time": 1774468799999, "quote_volume": 55909.66125, "trades": 1063, "taker_buy_base": 184663.3, "taker_buy_quote": 22737.77786 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.1226, "high": 0.1251, "low": 0.1213, "close": 0.1247, "volume": 1009583.3, "close_time": 1774483199999, "quote_volume": 124503.52912, "trades": 1286, "taker_buy_base": 479411.4, "taker_buy_quote": 59181.76325 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.125, "high": 0.1258, "low": 0.1224, "close": 0.1228, "volume": 414756.1, "close_time": 1774497599999, "quote_volume": 51470.31338, "trades": 836, "taker_buy_base": 185202.3, "taker_buy_quote": 22998.2814 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.1226, "high": 0.1226, "low": 0.1189, "close": 0.1191, "volume": 467238.7, "close_time": 1774511999999, "quote_volume": 56240.91563, "trades": 747, "taker_buy_base": 142464.9, "taker_buy_quote": 17131.77069 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.1191, "high": 0.1192, "low": 0.1163, "close": 0.1163, "volume": 811755.8, "close_time": 1774526399999, "quote_volume": 95779.13019, "trades": 938, "taker_buy_base": 397826.8, "taker_buy_quote": 47001.38661 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.1162, "high": 0.1185, "low": 0.1162, "close": 0.1167, "volume": 380781.3, "close_time": 1774540799999, "quote_volume": 44668.35963, "trades": 698, "taker_buy_base": 201775.2, "taker_buy_quote": 23680.24347 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.1167, "high": 0.1168, "low": 0.1138, "close": 0.1144, "volume": 601351.0, "close_time": 1774555199999, "quote_volume": 69140.14366, "trades": 1082, "taker_buy_base": 286843.8, "taker_buy_quote": 32951.90103 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.1142, "high": 0.1166, "low": 0.1141, "close": 0.1156, "volume": 569207.9, "close_time": 1774569599999, "quote_volume": 65830.21648, "trades": 700, "taker_buy_base": 339367.4, "taker_buy_quote": 39222.39008 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.1157, "high": 0.1158, "low": 0.1135, "close": 0.1135, "volume": 723213.2, "close_time": 1774583999999, "quote_volume": 82794.08715, "trades": 824, "taker_buy_base": 321235.8, "taker_buy_quote": 36767.42974 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.1133, "high": 0.1156, "low": 0.113, "close": 0.1149, "volume": 637573.8, "close_time": 1774598399999, "quote_volume": 72793.52804, "trades": 755, "taker_buy_base": 368461.6, "taker_buy_quote": 42079.73745 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.1149, "high": 0.1151, "low": 0.1104, "close": 0.1109, "volume": 747256.9, "close_time": 1774612799999, "quote_volume": 84433.00823, "trades": 1205, "taker_buy_base": 367466.4, "taker_buy_quote": 41610.99968 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.1109, "high": 0.1121, "low": 0.1105, "close": 0.111, "volume": 455469.8, "close_time": 1774627199999, "quote_volume": 50645.19661, "trades": 752, "taker_buy_base": 214341.5, "taker_buy_quote": 23841.66829 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.1109, "high": 0.111, "low": 0.1098, "close": 0.1107, "volume": 400831.2, "close_time": 1774641599999, "quote_volume": 44240.06507, "trades": 872, "taker_buy_base": 221893.3, "taker_buy_quote": 24493.02251 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.1107, "high": 0.1111, "low": 0.1095, "close": 0.1102, "volume": 344270.1, "close_time": 1774655999999, "quote_volume": 37932.22732, "trades": 679, "taker_buy_base": 192374.9, "taker_buy_quote": 21203.33211 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.1102, "high": 0.1103, "low": 0.1069, "close": 0.1076, "volume": 1224407.8, "close_time": 1774670399999, "quote_volume": 132624.56514, "trades": 1859, "taker_buy_base": 549178.4, "taker_buy_quote": 59450.02298 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.1075, "high": 0.1093, "low": 0.1069, "close": 0.1092, "volume": 431930.9, "close_time": 1774684799999, "quote_volume": 46542.57316, "trades": 449, "taker_buy_base": 203949.8, "taker_buy_quote": 22059.2671 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.1092, "high": 0.1094, "low": 0.1082, "close": 0.1088, "volume": 343073.9, "close_time": 1774699199999, "quote_volume": 37346.28438, "trades": 351, "taker_buy_base": 226217.4, "taker_buy_quote": 24618.84016 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.1087, "high": 0.1099, "low": 0.1082, "close": 0.1087, "volume": 346806.2, "close_time": 1774713599999, "quote_volume": 37743.88737, "trades": 475, "taker_buy_base": 210921.1, "taker_buy_quote": 22951.08541 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.1089, "high": 0.1099, "low": 0.1089, "close": 0.1093, "volume": 133673.2, "close_time": 1774727999999, "quote_volume": 14617.79675, "trades": 200, "taker_buy_base": 85350.3, "taker_buy_quote": 9334.77585 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.1094, "high": 0.1096, "low": 0.1076, "close": 0.1077, "volume": 264369.9, "close_time": 1774742399999, "quote_volume": 28691.06831, "trades": 308, "taker_buy_base": 83407.7, "taker_buy_quote": 9043.86661 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.1076, "high": 0.1084, "low": 0.1071, "close": 0.108, "volume": 234938.9, "close_time": 1774756799999, "quote_volume": 25282.09209, "trades": 392, "taker_buy_base": 140301.4, "taker_buy_quote": 15100.39074 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.1078, "high": 0.1078, "low": 0.1072, "close": 0.1074, "volume": 190255.6, "close_time": 1774771199999, "quote_volume": 20459.89689, "trades": 405, "taker_buy_base": 122535.1, "taker_buy_quote": 13178.2586 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.1075, "high": 0.1077, "low": 0.1064, "close": 0.1068, "volume": 1250397.2, "close_time": 1774785599999, "quote_volume": 133662.32234, "trades": 1313, "taker_buy_base": 692597.9, "taker_buy_quote": 74084.32682 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.1067, "high": 0.1067, "low": 0.1029, "close": 0.103, "volume": 908168.6, "close_time": 1774799999999, "quote_volume": 95116.59142, "trades": 1726, "taker_buy_base": 293774.1, "taker_buy_quote": 30796.40592 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.1031, "high": 0.1034, "low": 0.1025, "close": 0.1025, "volume": 259937.2, "close_time": 1774814399999, "quote_volume": 26771.34603, "trades": 612, "taker_buy_base": 120219.1, "taker_buy_quote": 12389.96334 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.1026, "high": 0.1043, "low": 0.1013, "close": 0.1035, "volume": 1128706.1, "close_time": 1774828799999, "quote_volume": 116323.84095, "trades": 1363, "taker_buy_base": 568545.6, "taker_buy_quote": 58635.07358 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.1038, "high": 0.106, "low": 0.1036, "close": 0.1055, "volume": 760017.5, "close_time": 1774843199999, "quote_volume": 79635.73965, "trades": 1154, "taker_buy_base": 433290.6, "taker_buy_quote": 45476.30892 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.1055, "high": 0.1078, "low": 0.1055, "close": 0.1078, "volume": 309863.4, "close_time": 1774857599999, "quote_volume": 32990.03308, "trades": 446, "taker_buy_base": 169855.3, "taker_buy_quote": 18100.51216 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.1077, "high": 0.1099, "low": 0.1073, "close": 0.109, "volume": 590518.6, "close_time": 1774871999999, "quote_volume": 63954.57387, "trades": 1006, "taker_buy_base": 371937.1, "taker_buy_quote": 40263.52969 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.109, "high": 0.1091, "low": 0.105, "close": 0.1055, "volume": 1274585.8, "close_time": 1774886399999, "quote_volume": 135507.57093, "trades": 1542, "taker_buy_base": 648836.9, "taker_buy_quote": 68865.51458 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.1056, "high": 0.1059, "low": 0.1019, "close": 0.1028, "volume": 1591248.5, "close_time": 1774900799999, "quote_volume": 166209.01821, "trades": 1105, "taker_buy_base": 678747.5, "taker_buy_quote": 70892.53149 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.1028, "high": 0.1037, "low": 0.1021, "close": 0.1026, "volume": 615867.4, "close_time": 1774915199999, "quote_volume": 63277.51776, "trades": 1306, "taker_buy_base": 276291.5, "taker_buy_quote": 28408.6005 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.1027, "high": 0.1037, "low": 0.0995, "close": 0.0998, "volume": 922624.6, "close_time": 1774929599999, "quote_volume": 93800.04429, "trades": 1540, "taker_buy_base": 301818.6, "taker_buy_quote": 30801.78172 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.0999, "high": 0.1024, "low": 0.0999, "close": 0.1023, "volume": 766133.0, "close_time": 1774943999999, "quote_volume": 77641.16318, "trades": 1413, "taker_buy_base": 539439.3, "taker_buy_quote": 54743.18637 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.1024, "high": 0.1032, "low": 0.1, "close": 0.1031, "volume": 2041652.9, "close_time": 1774958399999, "quote_volume": 207247.94991, "trades": 2104, "taker_buy_base": 1106202.6, "taker_buy_quote": 112386.72602 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.1032, "high": 0.1068, "low": 0.1019, "close": 0.1022, "volume": 2390236.2, "close_time": 1774972799999, "quote_volume": 250506.98906, "trades": 2354, "taker_buy_base": 1110992.7, "taker_buy_quote": 116456.48257 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.1022, "high": 0.1046, "low": 0.1022, "close": 0.1027, "volume": 530719.5, "close_time": 1774987199999, "quote_volume": 54827.26303, "trades": 853, "taker_buy_base": 290557.1, "taker_buy_quote": 30015.46993 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.1027, "high": 0.104, "low": 0.1026, "close": 0.1039, "volume": 446799.8, "close_time": 1775001599999, "quote_volume": 46099.07993, "trades": 489, "taker_buy_base": 304281.5, "taker_buy_quote": 31390.15076 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.1039, "high": 0.1043, "low": 0.1029, "close": 0.1042, "volume": 523956.1, "close_time": 1775015999999, "quote_volume": 54241.14936, "trades": 598, "taker_buy_base": 282821.4, "taker_buy_quote": 29311.14628 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.1041, "high": 0.1056, "low": 0.1034, "close": 0.1054, "volume": 413957.3, "close_time": 1775030399999, "quote_volume": 43227.9631, "trades": 500, "taker_buy_base": 219406.0, "taker_buy_quote": 22942.06515 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.1055, "high": 0.1067, "low": 0.1045, "close": 0.1067, "volume": 878211.8, "close_time": 1775044799999, "quote_volume": 92821.11608, "trades": 822, "taker_buy_base": 560210.2, "taker_buy_quote": 59282.86536 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.1069, "high": 0.1083, "low": 0.1064, "close": 0.108, "volume": 928316.0, "close_time": 1775059199999, "quote_volume": 99756.08745, "trades": 994, "taker_buy_base": 522059.5, "taker_buy_quote": 56115.47314 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.1079, "high": 0.1095, "low": 0.1077, "close": 0.1087, "volume": 1061823.6, "close_time": 1775073599999, "quote_volume": 115307.13779, "trades": 1158, "taker_buy_base": 651284.2, "taker_buy_quote": 70736.01 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.1086, "high": 0.1092, "low": 0.107, "close": 0.1076, "volume": 874588.2, "close_time": 1775087999999, "quote_volume": 94551.65493, "trades": 842, "taker_buy_base": 343874.2, "taker_buy_quote": 37207.78085 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.1075, "high": 0.1085, "low": 0.1027, "close": 0.1031, "volume": 1421768.0, "close_time": 1775102399999, "quote_volume": 150768.66556, "trades": 1375, "taker_buy_base": 641084.0, "taker_buy_quote": 68151.94613 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.103, "high": 0.1046, "low": 0.1019, "close": 0.1041, "volume": 1087186.6, "close_time": 1775116799999, "quote_volume": 112200.78778, "trades": 1758, "taker_buy_base": 476735.1, "taker_buy_quote": 49297.52903 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.1042, "high": 0.1046, "low": 0.1021, "close": 0.1027, "volume": 449342.5, "close_time": 1775131199999, "quote_volume": 46377.1114, "trades": 568, "taker_buy_base": 252299.5, "taker_buy_quote": 26050.61766 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.1027, "high": 0.1036, "low": 0.1014, "close": 0.103, "volume": 612824.8, "close_time": 1775145599999, "quote_volume": 62775.44698, "trades": 1386, "taker_buy_base": 345151.1, "taker_buy_quote": 35388.47523 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.103, "high": 0.1043, "low": 0.1027, "close": 0.1035, "volume": 490138.8, "close_time": 1775159999999, "quote_volume": 50765.49239, "trades": 594, "taker_buy_base": 301185.1, "taker_buy_quote": 31196.05913 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.1034, "high": 0.1038, "low": 0.1027, "close": 0.1033, "volume": 254202.8, "close_time": 1775174399999, "quote_volume": 26210.41983, "trades": 437, "taker_buy_base": 123615.9, "taker_buy_quote": 12750.05981 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.1034, "high": 0.1034, "low": 0.1025, "close": 0.1031, "volume": 254859.0, "close_time": 1775188799999, "quote_volume": 26256.34586, "trades": 400, "taker_buy_base": 148131.4, "taker_buy_quote": 15259.23468 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.103, "high": 0.1037, "low": 0.1027, "close": 0.1036, "volume": 383864.0, "close_time": 1775203199999, "quote_volume": 39655.13356, "trades": 520, "taker_buy_base": 170800.1, "taker_buy_quote": 17652.84953 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.1037, "high": 0.1051, "low": 0.1035, "close": 0.1051, "volume": 341501.9, "close_time": 1775217599999, "quote_volume": 35595.77744, "trades": 548, "taker_buy_base": 245499.6, "taker_buy_quote": 25590.21289 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.105, "high": 0.1061, "low": 0.1035, "close": 0.1043, "volume": 1141698.2, "close_time": 1775231999999, "quote_volume": 119575.39846, "trades": 848, "taker_buy_base": 664689.5, "taker_buy_quote": 69688.9289 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.1044, "high": 0.1048, "low": 0.1037, "close": 0.1043, "volume": 285886.5, "close_time": 1775246399999, "quote_volume": 29818.09232, "trades": 440, "taker_buy_base": 137926.0, "taker_buy_quote": 14389.3741 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.1043, "high": 0.1049, "low": 0.1034, "close": 0.1043, "volume": 299297.5, "close_time": 1775260799999, "quote_volume": 31150.40556, "trades": 429, "taker_buy_base": 149982.7, "taker_buy_quote": 15616.87198 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.1041, "high": 0.1048, "low": 0.1036, "close": 0.1046, "volume": 467545.0, "close_time": 1775275199999, "quote_volume": 48755.2621, "trades": 473, "taker_buy_base": 277492.5, "taker_buy_quote": 28927.07999 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.1045, "high": 0.1046, "low": 0.1034, "close": 0.1038, "volume": 248764.1, "close_time": 1775289599999, "quote_volume": 25847.12531, "trades": 251, "taker_buy_base": 138034.7, "taker_buy_quote": 14343.24321 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.1039, "high": 0.1049, "low": 0.1037, "close": 0.104, "volume": 482932.1, "close_time": 1775303999999, "quote_volume": 50424.74654, "trades": 404, "taker_buy_base": 224853.4, "taker_buy_quote": 23481.55277 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.104, "high": 0.1043, "low": 0.102, "close": 0.1026, "volume": 592663.2, "close_time": 1775318399999, "quote_volume": 61126.43195, "trades": 673, "taker_buy_base": 218843.3, "taker_buy_quote": 22573.31222 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.1025, "high": 0.1058, "low": 0.1023, "close": 0.105, "volume": 1317361.9, "close_time": 1775332799999, "quote_volume": 136374.31367, "trades": 1073, "taker_buy_base": 558430.1, "taker_buy_quote": 57789.78831 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.1051, "high": 0.1067, "low": 0.1049, "close": 0.1055, "volume": 459030.3, "close_time": 1775347199999, "quote_volume": 48558.66288, "trades": 551, "taker_buy_base": 201757.7, "taker_buy_quote": 21345.80738 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.1055, "high": 0.1056, "low": 0.1045, "close": 0.1046, "volume": 139276.5, "close_time": 1775361599999, "quote_volume": 14615.73682, "trades": 228, "taker_buy_base": 55796.1, "taker_buy_quote": 5850.67579 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.1045, "high": 0.1045, "low": 0.1024, "close": 0.1026, "volume": 345743.1, "close_time": 1775375999999, "quote_volume": 35724.95845, "trades": 785, "taker_buy_base": 86432.2, "taker_buy_quote": 8923.08833 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.1026, "high": 0.1029, "low": 0.1006, "close": 0.1012, "volume": 626838.1, "close_time": 1775390399999, "quote_volume": 63675.96481, "trades": 632, "taker_buy_base": 409964.4, "taker_buy_quote": 41671.77492 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.101, "high": 0.1027, "low": 0.1004, "close": 0.102, "volume": 632449.2, "close_time": 1775404799999, "quote_volume": 64193.41124, "trades": 586, "taker_buy_base": 348363.8, "taker_buy_quote": 35325.81187 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.1021, "high": 0.1023, "low": 0.1013, "close": 0.1015, "volume": 144696.5, "close_time": 1775419199999, "quote_volume": 14711.78793, "trades": 214, "taker_buy_base": 54280.3, "taker_buy_quote": 5520.99133 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.1016, "high": 0.1035, "low": 0.1013, "close": 0.1035, "volume": 281697.4, "close_time": 1775433599999, "quote_volume": 28697.41292, "trades": 341, "taker_buy_base": 174157.4, "taker_buy_quote": 17766.4374 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.1036, "high": 0.1077, "low": 0.1035, "close": 0.1062, "volume": 2264141.6, "close_time": 1775447999999, "quote_volume": 240414.04833, "trades": 2082, "taker_buy_base": 1375799.7, "taker_buy_quote": 146259.37879 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.1063, "high": 0.1228, "low": 0.1058, "close": 0.1099, "volume": 15578878.0, "close_time": 1775462399999, "quote_volume": 1729589.94433, "trades": 17378, "taker_buy_base": 8285846.0, "taker_buy_quote": 917705.07973 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.1099, "high": 0.1776, "low": 0.1094, "close": 0.1715, "volume": 65590422.9, "close_time": 1775476799999, "quote_volume": 9370000.80758, "trades": 111777, "taker_buy_base": 34403243.4, "taker_buy_quote": 4912115.49599 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.1713, "high": 0.2345, "low": 0.1597, "close": 0.1756, "volume": 77958680.7, "close_time": 1775491199999, "quote_volume": 14967429.9576, "trades": 209541, "taker_buy_base": 40060431.5, "taker_buy_quote": 7693612.08682 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.1754, "high": 0.1907, "low": 0.1669, "close": 0.1839, "volume": 36939009.0, "close_time": 1775505599999, "quote_volume": 6555212.01825, "trades": 87229, "taker_buy_base": 19322824.6, "taker_buy_quote": 3436249.06839 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.1838, "high": 0.2089, "low": 0.1729, "close": 0.1839, "volume": 25049379.0, "close_time": 1775519999999, "quote_volume": 4667298.06136, "trades": 62367, "taker_buy_base": 12988634.1, "taker_buy_quote": 2419847.21441 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.1841, "high": 0.2026, "low": 0.1592, "close": 0.1832, "volume": 28733774.4, "close_time": 1775534399999, "quote_volume": 5169892.54727, "trades": 74982, "taker_buy_base": 14783693.7, "taker_buy_quote": 2658929.19006 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.1831, "high": 0.2444, "low": 0.1652, "close": 0.2272, "volume": 37752447.7, "close_time": 1775548799999, "quote_volume": 7609939.27307, "trades": 104419, "taker_buy_base": 20125692.6, "taker_buy_quote": 4067818.43585 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.2273, "high": 0.2372, "low": 0.1916, "close": 0.1961, "volume": 43343570.6, "close_time": 1775563199999, "quote_volume": 9137139.04362, "trades": 121118, "taker_buy_base": 22266969.5, "taker_buy_quote": 4701693.005 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.1961, "high": 0.2078, "low": 0.1782, "close": 0.2008, "volume": 24580485.0, "close_time": 1775577599999, "quote_volume": 4681722.19221, "trades": 54494, "taker_buy_base": 12547384.1, "taker_buy_quote": 2391683.76072 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.2009, "high": 0.2199, "low": 0.1943, "close": 0.1972, "volume": 22928602.9, "close_time": 1775591999999, "quote_volume": 4661643.49997, "trades": 58328, "taker_buy_base": 11234115.3, "taker_buy_quote": 2282546.35545 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.1972, "high": 0.2027, "low": 0.1872, "close": 0.2007, "volume": 10019721.0, "close_time": 1775606399999, "quote_volume": 1946215.79211, "trades": 23722, "taker_buy_base": 4922782.1, "taker_buy_quote": 957678.40264 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.2008, "high": 0.2138, "low": 0.1952, "close": 0.2006, "volume": 17577450.9, "close_time": 1775620799999, "quote_volume": 3579656.01369, "trades": 45711, "taker_buy_base": 8780153.7, "taker_buy_quote": 1790104.35708 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.2006, "high": 0.224, "low": 0.1967, "close": 0.2049, "volume": 23465868.8, "close_time": 1775635199999, "quote_volume": 4884381.08615, "trades": 58918, "taker_buy_base": 12448186.0, "taker_buy_quote": 2587363.4857 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.205, "high": 0.2055, "low": 0.1921, "close": 0.1956, "volume": 10617368.2, "close_time": 1775649599999, "quote_volume": 2111813.21787, "trades": 26862, "taker_buy_base": 5567415.7, "taker_buy_quote": 1108872.10121 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.1959, "high": 0.1965, "low": 0.1821, "close": 0.1864, "volume": 9003673.9, "close_time": 1775663999999, "quote_volume": 1701285.05031, "trades": 25098, "taker_buy_base": 4961334.4, "taker_buy_quote": 937255.93823 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.1863, "high": 0.1865, "low": 0.1783, "close": 0.1833, "volume": 4914420.3, "close_time": 1775678399999, "quote_volume": 900637.80434, "trades": 13705, "taker_buy_base": 2368599.6, "taker_buy_quote": 434398.46533 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.1833, "high": 0.1869, "low": 0.1804, "close": 0.1816, "volume": 3859650.0, "close_time": 1775692799999, "quote_volume": 707596.50019, "trades": 10511, "taker_buy_base": 1949223.9, "taker_buy_quote": 357571.9983 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.1817, "high": 0.1882, "low": 0.1694, "close": 0.1729, "volume": 8390231.6, "close_time": 1775707199999, "quote_volume": 1480038.42539, "trades": 19652, "taker_buy_base": 3905379.0, "taker_buy_quote": 689899.50018 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.173, "high": 0.1739, "low": 0.1655, "close": 0.1664, "volume": 7051807.5, "close_time": 1775721599999, "quote_volume": 1194275.5971, "trades": 13416, "taker_buy_base": 3258559.7, "taker_buy_quote": 551990.8209 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.1663, "high": 0.1713, "low": 0.1649, "close": 0.1694, "volume": 5502150.5, "close_time": 1775735999999, "quote_volume": 921633.14798, "trades": 9974, "taker_buy_base": 3199419.4, "taker_buy_quote": 536299.30184 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.1693, "high": 0.1737, "low": 0.1676, "close": 0.1725, "volume": 4820931.2, "close_time": 1775750399999, "quote_volume": 820437.34223, "trades": 9730, "taker_buy_base": 2595960.9, "taker_buy_quote": 442210.85371 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.1724, "high": 0.1742, "low": 0.1701, "close": 0.1735, "volume": 1979995.1, "close_time": 1775764799999, "quote_volume": 340810.94872, "trades": 5327, "taker_buy_base": 912903.2, "taker_buy_quote": 157218.27637 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.1734, "high": 0.175, "low": 0.1682, "close": 0.1689, "volume": 2671108.9, "close_time": 1775779199999, "quote_volume": 456236.37918, "trades": 5851, "taker_buy_base": 1182182.6, "taker_buy_quote": 202004.20271 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.169, "high": 0.1717, "low": 0.1568, "close": 0.1571, "volume": 6091194.1, "close_time": 1775793599999, "quote_volume": 999031.76191, "trades": 10510, "taker_buy_base": 2988078.4, "taker_buy_quote": 490440.59671 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.1572, "high": 0.1592, "low": 0.1563, "close": 0.1566, "volume": 1109422.0, "close_time": 1775807999999, "quote_volume": 174984.67677, "trades": 2231, "taker_buy_base": 599549.3, "taker_buy_quote": 94620.10203 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.1566, "high": 0.1595, "low": 0.1559, "close": 0.1576, "volume": 877430.9, "close_time": 1775822399999, "quote_volume": 138639.92123, "trades": 1284, "taker_buy_base": 533590.0, "taker_buy_quote": 84294.96268 } ] }, "1d": { "count": 407, "start_date": "2025-02-28T00:00:00", "end_date": "2026-04-10T00:00:00", "klines": [ { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 0.2, "high": 0.4, "low": 0.2, "close": 0.4, "volume": 832291.1, "close_time": 1740787199999, "quote_volume": 332911.42, "trades": 4629, "taker_buy_base": 25.1, "taker_buy_quote": 5.02 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 0.4, "high": 0.6, "low": 0.4, "close": 0.6, "volume": 164168.1, "close_time": 1740873599999, "quote_volume": 88529.68, "trades": 2042, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 0.6, "high": 0.8, "low": 0.6, "close": 0.8, "volume": 323479.8, "close_time": 1740959999999, "quote_volume": 250703.88, "trades": 3052, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 0.8, "high": 1.4609, "low": 0.8, "close": 0.9435, "volume": 68775536.9, "close_time": 1741046399999, "quote_volume": 81454930.29319, "trades": 409339, "taker_buy_base": 35026540.2, "taker_buy_quote": 41721578.00409 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 0.9419, "high": 0.9849, "low": 0.65, "close": 0.7083, "volume": 27608702.3, "close_time": 1741132799999, "quote_volume": 22287964.30557, "trades": 159867, "taker_buy_base": 12760182.6, "taker_buy_quote": 10303178.32095 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 0.7083, "high": 0.899, "low": 0.6716, "close": 0.8792, "volume": 18595353.8, "close_time": 1741219199999, "quote_volume": 14849415.90272, "trades": 123523, "taker_buy_base": 9382531.6, "taker_buy_quote": 7502314.56779 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 0.8778, "high": 1.289, "low": 0.6482, "close": 0.6822, "volume": 88982994.9, "close_time": 1741305599999, "quote_volume": 70305808.95176, "trades": 407025, "taker_buy_base": 43560845.6, "taker_buy_quote": 34423741.34011 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 0.6813, "high": 0.758, "low": 0.5697, "close": 0.6436, "volume": 114901532.5, "close_time": 1741391999999, "quote_volume": 74910634.34022, "trades": 346902, "taker_buy_base": 57073621.8, "taker_buy_quote": 37251360.5613 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 0.6434, "high": 0.6976, "low": 0.562, "close": 0.5899, "volume": 51152899.8, "close_time": 1741478399999, "quote_volume": 31837725.17838, "trades": 297107, "taker_buy_base": 25270988.7, "taker_buy_quote": 15739231.79421 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 0.5897, "high": 0.6199, "low": 0.456, "close": 0.487, "volume": 58698373.4, "close_time": 1741564799999, "quote_volume": 30919072.26751, "trades": 244748, "taker_buy_base": 29967112.9, "taker_buy_quote": 15783185.23193 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 0.4875, "high": 0.5252, "low": 0.4396, "close": 0.4614, "volume": 35957111.4, "close_time": 1741651199999, "quote_volume": 17419085.48253, "trades": 95055, "taker_buy_base": 18119194.3, "taker_buy_quote": 8772321.16697 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 0.4615, "high": 0.52, "low": 0.4175, "close": 0.4627, "volume": 48568674.0, "close_time": 1741737599999, "quote_volume": 22634955.76569, "trades": 105128, "taker_buy_base": 23300440.0, "taker_buy_quote": 10848612.44701 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 0.4629, "high": 0.689, "low": 0.4424, "close": 0.5869, "volume": 117382582.2, "close_time": 1741823999999, "quote_volume": 68219746.03315, "trades": 272798, "taker_buy_base": 59702841.7, "taker_buy_quote": 34733777.54293 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 0.5863, "high": 0.6499, "low": 0.5228, "close": 0.5361, "volume": 64584937.8, "close_time": 1741910399999, "quote_volume": 37691143.99831, "trades": 167543, "taker_buy_base": 31533745.5, "taker_buy_quote": 18414061.4262 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 0.5361, "high": 0.5825, "low": 0.5024, "close": 0.5633, "volume": 39519569.7, "close_time": 1741996799999, "quote_volume": 21121515.39041, "trades": 110202, "taker_buy_base": 18196743.2, "taker_buy_quote": 9738233.30914 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 0.5633, "high": 0.8779, "low": 0.5494, "close": 0.82, "volume": 140229631.5, "close_time": 1742083199999, "quote_volume": 104922147.15758, "trades": 514387, "taker_buy_base": 70126267.7, "taker_buy_quote": 52534308.0145 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 0.8199, "high": 0.9118, "low": 0.7669, "close": 0.7763, "volume": 83168015.2, "close_time": 1742169599999, "quote_volume": 68681596.30943, "trades": 348951, "taker_buy_base": 41452328.3, "taker_buy_quote": 34280145.43312 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 0.7764, "high": 0.7812, "low": 0.6888, "close": 0.7186, "volume": 44751903.2, "close_time": 1742255999999, "quote_volume": 32678494.6775, "trades": 208327, "taker_buy_base": 21527669.1, "taker_buy_quote": 15738779.68393 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 0.7183, "high": 0.7198, "low": 0.651, "close": 0.6893, "volume": 35162982.9, "close_time": 1742342399999, "quote_volume": 24013513.29009, "trades": 147660, "taker_buy_base": 17180430.5, "taker_buy_quote": 11729056.07239 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 0.6894, "high": 0.7737, "low": 0.6506, "close": 0.7256, "volume": 45797700.6, "close_time": 1742428799999, "quote_volume": 32298530.10753, "trades": 203423, "taker_buy_base": 21149181.6, "taker_buy_quote": 14919187.76909 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 0.7261, "high": 0.7456, "low": 0.6333, "close": 0.6697, "volume": 30092104.5, "close_time": 1742515199999, "quote_volume": 20822907.04276, "trades": 139209, "taker_buy_base": 14419692.2, "taker_buy_quote": 9997261.38039 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 0.6697, "high": 0.6874, "low": 0.581, "close": 0.5853, "volume": 22212461.5, "close_time": 1742601599999, "quote_volume": 14022091.45007, "trades": 131504, "taker_buy_base": 10229363.5, "taker_buy_quote": 6454016.483 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 0.5851, "high": 0.621, "low": 0.5834, "close": 0.6054, "volume": 16464001.5, "close_time": 1742687999999, "quote_volume": 9943781.34886, "trades": 110395, "taker_buy_base": 8393809.7, "taker_buy_quote": 5071686.06441 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 0.6054, "high": 0.6465, "low": 0.5721, "close": 0.5858, "volume": 19101666.9, "close_time": 1742774399999, "quote_volume": 11476943.52486, "trades": 117099, "taker_buy_base": 8833189.5, "taker_buy_quote": 5324805.57643 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 0.5857, "high": 0.6187, "low": 0.567, "close": 0.6087, "volume": 22600391.1, "close_time": 1742860799999, "quote_volume": 13443718.8496, "trades": 120477, "taker_buy_base": 10727255.9, "taker_buy_quote": 6385415.33343 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 0.6088, "high": 0.7101, "low": 0.5989, "close": 0.6493, "volume": 64198118.5, "close_time": 1742947199999, "quote_volume": 42636571.5377, "trades": 324689, "taker_buy_base": 31404400.6, "taker_buy_quote": 20853345.29115 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 0.6493, "high": 0.6547, "low": 0.5815, "close": 0.5834, "volume": 20352845.3, "close_time": 1743033599999, "quote_volume": 12684708.68796, "trades": 122357, "taker_buy_base": 9558802.9, "taker_buy_quote": 5966336.7955 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 0.5835, "high": 0.624, "low": 0.5567, "close": 0.5647, "volume": 19431092.3, "close_time": 1743119999999, "quote_volume": 11394874.61375, "trades": 95629, "taker_buy_base": 8765002.6, "taker_buy_quote": 5141160.11162 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 0.5644, "high": 0.5753, "low": 0.5313, "close": 0.5403, "volume": 14642948.5, "close_time": 1743206399999, "quote_volume": 8066184.06697, "trades": 82805, "taker_buy_base": 6852203.9, "taker_buy_quote": 3775806.70481 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 0.5403, "high": 0.5771, "low": 0.5126, "close": 0.5616, "volume": 15117130.7, "close_time": 1743292799999, "quote_volume": 8200107.67506, "trades": 99730, "taker_buy_base": 7742278.6, "taker_buy_quote": 4200041.48304 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 0.5618, "high": 0.57, "low": 0.5218, "close": 0.5256, "volume": 13056065.0, "close_time": 1743379199999, "quote_volume": 7116934.63653, "trades": 77952, "taker_buy_base": 6230275.8, "taker_buy_quote": 3395379.27264 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 0.5261, "high": 0.5396, "low": 0.4898, "close": 0.5076, "volume": 11274756.8, "close_time": 1743465599999, "quote_volume": 5786146.31195, "trades": 60827, "taker_buy_base": 5220733.5, "taker_buy_quote": 2678611.786 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 0.5076, "high": 0.5256, "low": 0.478, "close": 0.4844, "volume": 12854086.8, "close_time": 1743551999999, "quote_volume": 6511332.51074, "trades": 63227, "taker_buy_base": 6297752.6, "taker_buy_quote": 3189816.99172 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 0.4847, "high": 0.4861, "low": 0.4112, "close": 0.4196, "volume": 19091518.6, "close_time": 1743638399999, "quote_volume": 8493994.7987, "trades": 75952, "taker_buy_base": 8697298.3, "taker_buy_quote": 3876291.78053 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 0.4196, "high": 0.443, "low": 0.406, "close": 0.4159, "volume": 11663435.4, "close_time": 1743724799999, "quote_volume": 4935406.56187, "trades": 48527, "taker_buy_base": 5178620.8, "taker_buy_quote": 2194683.26098 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 0.4161, "high": 0.432, "low": 0.3973, "close": 0.4169, "volume": 11670565.7, "close_time": 1743811199999, "quote_volume": 4868822.06375, "trades": 44503, "taker_buy_base": 6082550.0, "taker_buy_quote": 2540242.31837 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 0.4169, "high": 0.4327, "low": 0.3955, "close": 0.4049, "volume": 6633061.9, "close_time": 1743897599999, "quote_volume": 2726537.24989, "trades": 27447, "taker_buy_base": 3329825.3, "taker_buy_quote": 1368999.30916 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 0.4048, "high": 0.41, "low": 0.3339, "close": 0.3467, "volume": 18683015.2, "close_time": 1743983999999, "quote_volume": 6885674.57659, "trades": 60969, "taker_buy_base": 8405796.4, "taker_buy_quote": 3103177.61991 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 0.3467, "high": 0.3903, "low": 0.3173, "close": 0.3787, "volume": 15444543.1, "close_time": 1744070399999, "quote_volume": 5490321.51447, "trades": 62919, "taker_buy_base": 7612729.1, "taker_buy_quote": 2712732.13643 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 0.3784, "high": 0.3893, "low": 0.3473, "close": 0.351, "volume": 7990914.5, "close_time": 1744156799999, "quote_volume": 2936713.70809, "trades": 38061, "taker_buy_base": 3861984.6, "taker_buy_quote": 1418535.29403 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 0.351, "high": 0.4354, "low": 0.339, "close": 0.4282, "volume": 23750834.3, "close_time": 1744243199999, "quote_volume": 9423814.99451, "trades": 104628, "taker_buy_base": 11978257.6, "taker_buy_quote": 4756122.14255 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 0.4281, "high": 0.4428, "low": 0.3959, "close": 0.3994, "volume": 13798475.9, "close_time": 1744329599999, "quote_volume": 5804804.89312, "trades": 61686, "taker_buy_base": 6613289.5, "taker_buy_quote": 2784134.48346 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.3993, "high": 0.4927, "low": 0.3933, "close": 0.4773, "volume": 18594744.5, "close_time": 1744415999999, "quote_volume": 8121337.17847, "trades": 91497, "taker_buy_base": 9542304.7, "taker_buy_quote": 4176519.94681 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.4772, "high": 0.4788, "low": 0.4157, "close": 0.4331, "volume": 21549587.0, "close_time": 1744502399999, "quote_volume": 9293753.26606, "trades": 79475, "taker_buy_base": 10521428.9, "taker_buy_quote": 4534510.67011 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.4329, "high": 0.4385, "low": 0.3763, "close": 0.3792, "volume": 14346466.1, "close_time": 1744588799999, "quote_volume": 5795398.72385, "trades": 61567, "taker_buy_base": 6574385.5, "taker_buy_quote": 2657969.89712 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.3792, "high": 0.395, "low": 0.3712, "close": 0.3801, "volume": 8749906.3, "close_time": 1744675199999, "quote_volume": 3347216.9414, "trades": 55616, "taker_buy_base": 3930288.8, "taker_buy_quote": 1502922.31638 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.3802, "high": 0.3842, "low": 0.3445, "close": 0.3483, "volume": 7266514.1, "close_time": 1744761599999, "quote_volume": 2649081.54739, "trades": 41058, "taker_buy_base": 3343169.9, "taker_buy_quote": 1220102.89067 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.3481, "high": 0.3542, "low": 0.3236, "close": 0.3296, "volume": 8763566.4, "close_time": 1744847999999, "quote_volume": 2947929.33348, "trades": 54792, "taker_buy_base": 4488903.7, "taker_buy_quote": 1508199.45621 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.3297, "high": 0.3297, "low": 0.3108, "close": 0.3135, "volume": 8073909.7, "close_time": 1744934399999, "quote_volume": 2593488.59888, "trades": 40017, "taker_buy_base": 4085061.1, "taker_buy_quote": 1311974.245 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.3136, "high": 0.3728, "low": 0.3075, "close": 0.3554, "volume": 23284627.7, "close_time": 1745020799999, "quote_volume": 8032808.46157, "trades": 120140, "taker_buy_base": 10878393.9, "taker_buy_quote": 3759500.8655 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.3554, "high": 0.3746, "low": 0.3504, "close": 0.3555, "volume": 6881066.3, "close_time": 1745107199999, "quote_volume": 2474877.83141, "trades": 52021, "taker_buy_base": 3130812.0, "taker_buy_quote": 1126801.8917 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.3556, "high": 0.4222, "low": 0.3542, "close": 0.3944, "volume": 20187435.9, "close_time": 1745193599999, "quote_volume": 7948168.8818, "trades": 121318, "taker_buy_base": 8532611.7, "taker_buy_quote": 3352089.71469 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.3942, "high": 0.4599, "low": 0.3735, "close": 0.4532, "volume": 26923001.6, "close_time": 1745279999999, "quote_volume": 10962604.16622, "trades": 120194, "taker_buy_base": 10556709.3, "taker_buy_quote": 4252643.83571 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.4527, "high": 0.46, "low": 0.3833, "close": 0.4032, "volume": 13734594.0, "close_time": 1745366399999, "quote_volume": 5537692.68638, "trades": 67523, "taker_buy_base": 6532932.5, "taker_buy_quote": 2629664.41102 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.4033, "high": 0.4243, "low": 0.3808, "close": 0.3906, "volume": 11530669.9, "close_time": 1745452799999, "quote_volume": 4597403.71877, "trades": 65907, "taker_buy_base": 5447702.0, "taker_buy_quote": 2172368.86167 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.3904, "high": 0.4128, "low": 0.3764, "close": 0.4067, "volume": 6496309.7, "close_time": 1745539199999, "quote_volume": 2544422.74895, "trades": 48943, "taker_buy_base": 3628348.0, "taker_buy_quote": 1420422.69066 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.4066, "high": 0.4288, "low": 0.4003, "close": 0.4058, "volume": 5980326.2, "close_time": 1745625599999, "quote_volume": 2490993.39566, "trades": 35562, "taker_buy_base": 3159581.0, "taker_buy_quote": 1317923.10966 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.4058, "high": 0.432, "low": 0.4056, "close": 0.4297, "volume": 4109242.8, "close_time": 1745711999999, "quote_volume": 1721044.70208, "trades": 25843, "taker_buy_base": 2099008.2, "taker_buy_quote": 879317.16183 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.4298, "high": 0.4304, "low": 0.3877, "close": 0.4077, "volume": 4262988.4, "close_time": 1745798399999, "quote_volume": 1723160.20358, "trades": 24580, "taker_buy_base": 1921307.5, "taker_buy_quote": 777149.13163 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.4076, "high": 0.4341, "low": 0.3884, "close": 0.4121, "volume": 4479114.1, "close_time": 1745884799999, "quote_volume": 1853893.00936, "trades": 27554, "taker_buy_base": 2257205.0, "taker_buy_quote": 935930.32332 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.4124, "high": 0.4265, "low": 0.3957, "close": 0.4004, "volume": 4070995.2, "close_time": 1745971199999, "quote_volume": 1684314.35015, "trades": 24726, "taker_buy_base": 1811841.9, "taker_buy_quote": 750796.25835 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.4009, "high": 0.4215, "low": 0.3949, "close": 0.4072, "volume": 4542909.4, "close_time": 1746057599999, "quote_volume": 1849030.0668, "trades": 25148, "taker_buy_base": 2069568.9, "taker_buy_quote": 842986.14483 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.4072, "high": 0.4341, "low": 0.4, "close": 0.416, "volume": 6746682.4, "close_time": 1746143999999, "quote_volume": 2776887.95247, "trades": 27819, "taker_buy_base": 3087080.5, "taker_buy_quote": 1270960.10149 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.4159, "high": 0.4229, "low": 0.3919, "close": 0.3988, "volume": 3096354.4, "close_time": 1746230399999, "quote_volume": 1264944.03441, "trades": 22353, "taker_buy_base": 1395415.3, "taker_buy_quote": 569984.67571 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.3988, "high": 0.4046, "low": 0.3673, "close": 0.375, "volume": 2674004.6, "close_time": 1746316799999, "quote_volume": 1032540.78895, "trades": 22115, "taker_buy_base": 1258570.9, "taker_buy_quote": 484253.37221 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.3749, "high": 0.3758, "low": 0.3573, "close": 0.3665, "volume": 3086340.9, "close_time": 1746403199999, "quote_volume": 1128912.03101, "trades": 17918, "taker_buy_base": 1733582.0, "taker_buy_quote": 634030.06942 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.3664, "high": 0.4068, "low": 0.3633, "close": 0.3731, "volume": 5915361.2, "close_time": 1746489599999, "quote_volume": 2281926.53504, "trades": 34293, "taker_buy_base": 2798719.0, "taker_buy_quote": 1077302.80268 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.3732, "high": 0.3752, "low": 0.3396, "close": 0.3572, "volume": 5750032.8, "close_time": 1746575999999, "quote_volume": 2050049.38753, "trades": 26677, "taker_buy_base": 2460261.0, "taker_buy_quote": 877000.04015 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.3572, "high": 0.3756, "low": 0.3561, "close": 0.3725, "volume": 3468234.1, "close_time": 1746662399999, "quote_volume": 1267268.10087, "trades": 17532, "taker_buy_base": 1734236.1, "taker_buy_quote": 633395.97959 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.3724, "high": 0.4179, "low": 0.3687, "close": 0.4148, "volume": 7371020.0, "close_time": 1746748799999, "quote_volume": 2927461.17965, "trades": 43663, "taker_buy_base": 3631642.4, "taker_buy_quote": 1445323.29198 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.4143, "high": 0.445, "low": 0.4102, "close": 0.4361, "volume": 9808044.9, "close_time": 1746835199999, "quote_volume": 4230824.2378, "trades": 69091, "taker_buy_base": 4770184.6, "taker_buy_quote": 2057736.96299 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.436, "high": 0.4572, "low": 0.4276, "close": 0.4558, "volume": 4834656.4, "close_time": 1746921599999, "quote_volume": 2129627.18376, "trades": 40232, "taker_buy_base": 2507567.4, "taker_buy_quote": 1104188.03106 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.4558, "high": 0.4622, "low": 0.4332, "close": 0.4537, "volume": 6514422.6, "close_time": 1747007999999, "quote_volume": 2945107.57194, "trades": 44904, "taker_buy_base": 3310150.0, "taker_buy_quote": 1498811.9165 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.454, "high": 0.479, "low": 0.4373, "close": 0.4605, "volume": 8903568.8, "close_time": 1747094399999, "quote_volume": 4105985.84618, "trades": 61703, "taker_buy_base": 4382222.1, "taker_buy_quote": 2022967.27166 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.4605, "high": 0.4905, "low": 0.4241, "close": 0.4851, "volume": 11419961.9, "close_time": 1747180799999, "quote_volume": 5231966.73623, "trades": 68974, "taker_buy_base": 6352337.5, "taker_buy_quote": 2911290.85304 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.4851, "high": 0.5251, "low": 0.4618, "close": 0.465, "volume": 9784219.2, "close_time": 1747267199999, "quote_volume": 4867357.67499, "trades": 59020, "taker_buy_base": 4638150.8, "taker_buy_quote": 2307737.03125 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.4648, "high": 0.4715, "low": 0.4281, "close": 0.4395, "volume": 4635321.4, "close_time": 1747353599999, "quote_volume": 2081270.03128, "trades": 44939, "taker_buy_base": 2184785.7, "taker_buy_quote": 980458.64475 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.4398, "high": 0.4538, "low": 0.4259, "close": 0.4305, "volume": 1926375.1, "close_time": 1747439999999, "quote_volume": 855175.0182, "trades": 16914, "taker_buy_base": 965466.8, "taker_buy_quote": 428591.34123 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.4305, "high": 0.4328, "low": 0.4, "close": 0.4108, "volume": 3633299.1, "close_time": 1747526399999, "quote_volume": 1488964.9281, "trades": 25394, "taker_buy_base": 1652568.3, "taker_buy_quote": 677042.55833 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.4112, "high": 0.4357, "low": 0.4025, "close": 0.4262, "volume": 3144079.8, "close_time": 1747612799999, "quote_volume": 1317901.86859, "trades": 22922, "taker_buy_base": 1631129.5, "taker_buy_quote": 683724.21268 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.426, "high": 0.4278, "low": 0.3894, "close": 0.4143, "volume": 5763967.3, "close_time": 1747699199999, "quote_volume": 2316255.01061, "trades": 35037, "taker_buy_base": 2640417.4, "taker_buy_quote": 1060816.10556 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.415, "high": 0.428, "low": 0.4044, "close": 0.4224, "volume": 1962355.3, "close_time": 1747785599999, "quote_volume": 818268.14187, "trades": 16254, "taker_buy_base": 888427.7, "taker_buy_quote": 370778.28284 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.4223, "high": 0.4363, "low": 0.4121, "close": 0.4264, "volume": 2664451.9, "close_time": 1747871999999, "quote_volume": 1125277.71749, "trades": 26169, "taker_buy_base": 1318510.2, "taker_buy_quote": 557141.19698 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.4265, "high": 0.4593, "low": 0.426, "close": 0.4575, "volume": 2939968.9, "close_time": 1747958399999, "quote_volume": 1315855.73299, "trades": 23811, "taker_buy_base": 1467402.9, "taker_buy_quote": 657016.42937 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.4576, "high": 0.475, "low": 0.4137, "close": 0.417, "volume": 5841429.6, "close_time": 1748044799999, "quote_volume": 2610039.5997, "trades": 40530, "taker_buy_base": 2780119.6, "taker_buy_quote": 1241802.74377 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.4168, "high": 0.4333, "low": 0.413, "close": 0.4188, "volume": 1480861.0, "close_time": 1748131199999, "quote_volume": 626950.91638, "trades": 11487, "taker_buy_base": 843727.2, "taker_buy_quote": 356939.35132 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.4187, "high": 0.4207, "low": 0.3934, "close": 0.4135, "volume": 2493220.5, "close_time": 1748217599999, "quote_volume": 1009210.76857, "trades": 20188, "taker_buy_base": 1170015.7, "taker_buy_quote": 473565.95495 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.4134, "high": 0.4303, "low": 0.4084, "close": 0.4162, "volume": 2755706.6, "close_time": 1748303999999, "quote_volume": 1155306.87313, "trades": 20042, "taker_buy_base": 1389277.4, "taker_buy_quote": 581901.49763 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.4161, "high": 0.5152, "low": 0.4033, "close": 0.4452, "volume": 18960410.2, "close_time": 1748390399999, "quote_volume": 8430817.28893, "trades": 101385, "taker_buy_base": 9950106.2, "taker_buy_quote": 4414372.28533 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.4451, "high": 0.4533, "low": 0.4114, "close": 0.4307, "volume": 7525430.1, "close_time": 1748476799999, "quote_volume": 3272577.57199, "trades": 49193, "taker_buy_base": 3856972.1, "taker_buy_quote": 1677996.12884 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.4307, "high": 0.44, "low": 0.3967, "close": 0.3998, "volume": 4017449.4, "close_time": 1748563199999, "quote_volume": 1678671.85858, "trades": 29612, "taker_buy_base": 2070236.6, "taker_buy_quote": 865740.825 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.3996, "high": 0.4007, "low": 0.3545, "close": 0.357, "volume": 5520868.8, "close_time": 1748649599999, "quote_volume": 2097620.32523, "trades": 34701, "taker_buy_base": 2686252.2, "taker_buy_quote": 1023475.55606 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.3572, "high": 0.3637, "low": 0.3407, "close": 0.36, "volume": 3976921.1, "close_time": 1748735999999, "quote_volume": 1391517.86467, "trades": 24422, "taker_buy_base": 1824507.9, "taker_buy_quote": 638238.18628 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.3601, "high": 0.363, "low": 0.3446, "close": 0.361, "volume": 1853828.7, "close_time": 1748822399999, "quote_volume": 657610.75033, "trades": 12316, "taker_buy_base": 934873.2, "taker_buy_quote": 331632.32823 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.3609, "high": 0.3642, "low": 0.3435, "close": 0.3606, "volume": 1922203.7, "close_time": 1748908799999, "quote_volume": 678787.80131, "trades": 9420, "taker_buy_base": 914867.8, "taker_buy_quote": 322248.9741 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.3606, "high": 0.3695, "low": 0.3454, "close": 0.3495, "volume": 3203802.3, "close_time": 1748995199999, "quote_volume": 1139207.76505, "trades": 13468, "taker_buy_base": 1534379.2, "taker_buy_quote": 545892.36088 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.3494, "high": 0.3542, "low": 0.3286, "close": 0.3306, "volume": 2327586.2, "close_time": 1749081599999, "quote_volume": 798494.69696, "trades": 9826, "taker_buy_base": 1081199.1, "taker_buy_quote": 370908.65288 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.3308, "high": 0.3397, "low": 0.3158, "close": 0.3242, "volume": 2031741.8, "close_time": 1749167999999, "quote_volume": 667228.40103, "trades": 11679, "taker_buy_base": 923777.3, "taker_buy_quote": 303692.69093 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.3238, "high": 0.3442, "low": 0.3236, "close": 0.3351, "volume": 4204967.1, "close_time": 1749254399999, "quote_volume": 1409171.58486, "trades": 18438, "taker_buy_base": 2094332.3, "taker_buy_quote": 701859.57108 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.3353, "high": 0.3458, "low": 0.3339, "close": 0.3414, "volume": 742116.7, "close_time": 1749340799999, "quote_volume": 253165.73576, "trades": 3187, "taker_buy_base": 373710.9, "taker_buy_quote": 127549.57366 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.3415, "high": 0.3448, "low": 0.334, "close": 0.3391, "volume": 944877.4, "close_time": 1749427199999, "quote_volume": 321961.12604, "trades": 4079, "taker_buy_base": 466425.5, "taker_buy_quote": 159081.89369 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.339, "high": 0.3535, "low": 0.3329, "close": 0.3514, "volume": 1540885.6, "close_time": 1749513599999, "quote_volume": 529135.69132, "trades": 9068, "taker_buy_base": 653228.9, "taker_buy_quote": 224694.66231 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.3513, "high": 0.3604, "low": 0.346, "close": 0.3588, "volume": 2284542.4, "close_time": 1749599999999, "quote_volume": 807601.46774, "trades": 12146, "taker_buy_base": 962051.9, "taker_buy_quote": 339827.85709 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.3588, "high": 0.3604, "low": 0.3355, "close": 0.3379, "volume": 2135671.5, "close_time": 1749686399999, "quote_volume": 749715.71652, "trades": 15648, "taker_buy_base": 884009.0, "taker_buy_quote": 310928.72952 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.3378, "high": 0.3391, "low": 0.2987, "close": 0.3027, "volume": 4912522.9, "close_time": 1749772799999, "quote_volume": 1554082.69101, "trades": 23114, "taker_buy_base": 2089256.1, "taker_buy_quote": 663509.64368 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.3027, "high": 0.3027, "low": 0.2844, "close": 0.2967, "volume": 3919537.6, "close_time": 1749859199999, "quote_volume": 1149178.04171, "trades": 27294, "taker_buy_base": 1819926.1, "taker_buy_quote": 533840.06704 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.2967, "high": 0.3019, "low": 0.2846, "close": 0.2941, "volume": 1670211.1, "close_time": 1749945599999, "quote_volume": 491543.32339, "trades": 12654, "taker_buy_base": 705115.7, "taker_buy_quote": 207713.16381 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.2942, "high": 0.3006, "low": 0.2904, "close": 0.2955, "volume": 1430161.8, "close_time": 1750031999999, "quote_volume": 422706.79624, "trades": 9894, "taker_buy_base": 661089.9, "taker_buy_quote": 195620.95778 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.2954, "high": 0.3094, "low": 0.2906, "close": 0.291, "volume": 1332451.7, "close_time": 1750118399999, "quote_volume": 400337.27142, "trades": 7920, "taker_buy_base": 644683.1, "taker_buy_quote": 193565.15149 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.2912, "high": 0.302, "low": 0.2586, "close": 0.2671, "volume": 8042066.0, "close_time": 1750204799999, "quote_volume": 2227073.94307, "trades": 27974, "taker_buy_base": 3922910.1, "taker_buy_quote": 1087942.91175 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.267, "high": 0.2708, "low": 0.2545, "close": 0.2708, "volume": 2058627.0, "close_time": 1750291199999, "quote_volume": 541814.34014, "trades": 12114, "taker_buy_base": 975584.9, "taker_buy_quote": 256931.5698 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.2708, "high": 0.2867, "low": 0.2673, "close": 0.2819, "volume": 6438657.7, "close_time": 1750377599999, "quote_volume": 1795143.60378, "trades": 26987, "taker_buy_base": 3260089.9, "taker_buy_quote": 908122.6299 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.2815, "high": 0.2935, "low": 0.2629, "close": 0.2653, "volume": 4985263.9, "close_time": 1750463999999, "quote_volume": 1380707.00447, "trades": 21186, "taker_buy_base": 2318538.1, "taker_buy_quote": 641541.58496 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.2653, "high": 0.2734, "low": 0.2462, "close": 0.2543, "volume": 3140085.4, "close_time": 1750550399999, "quote_volume": 823738.49024, "trades": 16223, "taker_buy_base": 1627099.8, "taker_buy_quote": 426787.82858 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.2543, "high": 0.257, "low": 0.2314, "close": 0.2513, "volume": 4686107.3, "close_time": 1750636799999, "quote_volume": 1140796.43449, "trades": 19403, "taker_buy_base": 2320748.3, "taker_buy_quote": 565499.56679 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.2512, "high": 0.2771, "low": 0.2487, "close": 0.2757, "volume": 3063637.0, "close_time": 1750723199999, "quote_volume": 799228.6072, "trades": 13930, "taker_buy_base": 1466538.9, "taker_buy_quote": 382202.61629 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.276, "high": 0.285, "low": 0.2721, "close": 0.2777, "volume": 1964630.1, "close_time": 1750809599999, "quote_volume": 547182.79146, "trades": 8792, "taker_buy_base": 1054080.7, "taker_buy_quote": 293542.65383 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.2777, "high": 0.2805, "low": 0.2692, "close": 0.2712, "volume": 1827625.3, "close_time": 1750895999999, "quote_volume": 501628.1792, "trades": 11007, "taker_buy_base": 964905.6, "taker_buy_quote": 264868.38068 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.2713, "high": 0.2773, "low": 0.2611, "close": 0.262, "volume": 1372640.0, "close_time": 1750982399999, "quote_volume": 367810.9112, "trades": 8164, "taker_buy_base": 587040.3, "taker_buy_quote": 157539.52514 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.2626, "high": 0.2765, "low": 0.2607, "close": 0.276, "volume": 2500339.1, "close_time": 1751068799999, "quote_volume": 676374.31925, "trades": 11917, "taker_buy_base": 1288377.8, "taker_buy_quote": 348574.48753 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.2761, "high": 0.2956, "low": 0.2694, "close": 0.2905, "volume": 2047198.0, "close_time": 1751155199999, "quote_volume": 575022.39037, "trades": 8013, "taker_buy_base": 1133842.9, "taker_buy_quote": 318873.2184 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.2904, "high": 0.3088, "low": 0.2831, "close": 0.3074, "volume": 2013209.2, "close_time": 1751241599999, "quote_volume": 587899.66652, "trades": 8079, "taker_buy_base": 935810.7, "taker_buy_quote": 273879.82694 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.3076, "high": 0.3173, "low": 0.2992, "close": 0.307, "volume": 5313270.4, "close_time": 1751327999999, "quote_volume": 1633056.28856, "trades": 20864, "taker_buy_base": 2575219.8, "taker_buy_quote": 792036.3149 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.3071, "high": 0.3082, "low": 0.2847, "close": 0.2877, "volume": 2483204.6, "close_time": 1751414399999, "quote_volume": 737011.95757, "trades": 10508, "taker_buy_base": 1164509.7, "taker_buy_quote": 345691.69866 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.2874, "high": 0.3167, "low": 0.2836, "close": 0.3083, "volume": 1825568.1, "close_time": 1751500799999, "quote_volume": 553061.25443, "trades": 7878, "taker_buy_base": 900938.5, "taker_buy_quote": 272620.66695 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.3086, "high": 0.315, "low": 0.2923, "close": 0.2963, "volume": 2982745.6, "close_time": 1751587199999, "quote_volume": 910959.41915, "trades": 13143, "taker_buy_base": 1328859.5, "taker_buy_quote": 405804.85147 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.2964, "high": 0.2979, "low": 0.2678, "close": 0.271, "volume": 2194861.3, "close_time": 1751673599999, "quote_volume": 615913.45206, "trades": 9938, "taker_buy_base": 1163752.1, "taker_buy_quote": 326831.93447 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.271, "high": 0.3055, "low": 0.2709, "close": 0.2879, "volume": 12830946.9, "close_time": 1751759999999, "quote_volume": 3732654.90263, "trades": 47129, "taker_buy_base": 6549624.7, "taker_buy_quote": 1906775.97962 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.2879, "high": 0.2953, "low": 0.281, "close": 0.2906, "volume": 2819311.1, "close_time": 1751846399999, "quote_volume": 810342.28469, "trades": 12304, "taker_buy_base": 1348775.6, "taker_buy_quote": 387966.53124 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.2907, "high": 0.3482, "low": 0.278, "close": 0.2813, "volume": 21685034.2, "close_time": 1751932799999, "quote_volume": 6735338.68616, "trades": 107039, "taker_buy_base": 10319824.6, "taker_buy_quote": 3197435.93688 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.2814, "high": 0.2832, "low": 0.2637, "close": 0.2724, "volume": 5159367.2, "close_time": 1752019199999, "quote_volume": 1416355.89683, "trades": 16841, "taker_buy_base": 2577653.1, "taker_buy_quote": 707646.66023 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.2724, "high": 0.2918, "low": 0.2665, "close": 0.2881, "volume": 5165274.0, "close_time": 1752105599999, "quote_volume": 1450171.32788, "trades": 16031, "taker_buy_base": 2640432.7, "taker_buy_quote": 739780.98364 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.2882, "high": 0.3339, "low": 0.2846, "close": 0.3327, "volume": 10909720.9, "close_time": 1752191999999, "quote_volume": 3374301.92447, "trades": 37463, "taker_buy_base": 5274173.9, "taker_buy_quote": 1629978.81931 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.3325, "high": 0.3547, "low": 0.3235, "close": 0.3356, "volume": 9350995.2, "close_time": 1752278399999, "quote_volume": 3173006.2739, "trades": 44752, "taker_buy_base": 4445031.2, "taker_buy_quote": 1510483.62404 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.3356, "high": 0.3379, "low": 0.3204, "close": 0.3329, "volume": 3432057.6, "close_time": 1752364799999, "quote_volume": 1135270.8257, "trades": 20593, "taker_buy_base": 1619011.3, "taker_buy_quote": 535781.23033 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.3336, "high": 0.3592, "low": 0.3317, "close": 0.3392, "volume": 6175509.0, "close_time": 1752451199999, "quote_volume": 2132922.82026, "trades": 31859, "taker_buy_base": 3163949.2, "taker_buy_quote": 1092088.44223 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.3392, "high": 0.3615, "low": 0.3255, "close": 0.3319, "volume": 3827925.5, "close_time": 1752537599999, "quote_volume": 1326909.03464, "trades": 27567, "taker_buy_base": 1683189.0, "taker_buy_quote": 583486.90804 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.332, "high": 0.3486, "low": 0.3204, "close": 0.3473, "volume": 2903049.7, "close_time": 1752623999999, "quote_volume": 969286.47406, "trades": 20146, "taker_buy_base": 1323449.2, "taker_buy_quote": 441508.90867 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.3473, "high": 0.3548, "low": 0.3377, "close": 0.3468, "volume": 2499786.8, "close_time": 1752710399999, "quote_volume": 867013.10072, "trades": 18493, "taker_buy_base": 1149774.7, "taker_buy_quote": 398650.11293 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.3469, "high": 0.3549, "low": 0.3365, "close": 0.3497, "volume": 3130007.1, "close_time": 1752796799999, "quote_volume": 1089271.02681, "trades": 21009, "taker_buy_base": 1621296.6, "taker_buy_quote": 564417.09981 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.3498, "high": 0.3724, "low": 0.3345, "close": 0.3461, "volume": 3668212.9, "close_time": 1752883199999, "quote_volume": 1308528.5712, "trades": 23294, "taker_buy_base": 1873401.2, "taker_buy_quote": 669895.67035 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.3461, "high": 0.3559, "low": 0.3301, "close": 0.3471, "volume": 2479424.0, "close_time": 1752969599999, "quote_volume": 848938.32604, "trades": 11052, "taker_buy_base": 1149614.6, "taker_buy_quote": 394039.474 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.3473, "high": 0.3709, "low": 0.3447, "close": 0.3631, "volume": 3591137.0, "close_time": 1753055999999, "quote_volume": 1295750.86473, "trades": 17971, "taker_buy_base": 1827555.0, "taker_buy_quote": 659404.61132 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.3628, "high": 0.3744, "low": 0.3555, "close": 0.3738, "volume": 3862025.4, "close_time": 1753142399999, "quote_volume": 1412313.33429, "trades": 17624, "taker_buy_base": 1898288.2, "taker_buy_quote": 694941.34719 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.3736, "high": 0.3782, "low": 0.3437, "close": 0.3746, "volume": 8835484.0, "close_time": 1753228799999, "quote_volume": 3201613.41942, "trades": 35108, "taker_buy_base": 4434619.6, "taker_buy_quote": 1608262.26055 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.3747, "high": 0.3807, "low": 0.3401, "close": 0.3467, "volume": 6208865.2, "close_time": 1753315199999, "quote_volume": 2260579.14576, "trades": 34147, "taker_buy_base": 2866211.4, "taker_buy_quote": 1044988.21854 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.3469, "high": 0.3611, "low": 0.3198, "close": 0.3473, "volume": 5229593.6, "close_time": 1753401599999, "quote_volume": 1781497.3417, "trades": 38440, "taker_buy_base": 2684075.7, "taker_buy_quote": 915142.0097 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.3473, "high": 0.3604, "low": 0.337, "close": 0.3587, "volume": 2966808.2, "close_time": 1753487999999, "quote_volume": 1031120.64146, "trades": 17558, "taker_buy_base": 1431433.1, "taker_buy_quote": 497427.73728 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.3587, "high": 0.4232, "low": 0.3559, "close": 0.3929, "volume": 21068784.1, "close_time": 1753574399999, "quote_volume": 8326948.18799, "trades": 124448, "taker_buy_base": 10635751.5, "taker_buy_quote": 4204238.4709 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.3928, "high": 0.4056, "low": 0.3806, "close": 0.3854, "volume": 5930884.9, "close_time": 1753660799999, "quote_volume": 2323352.37353, "trades": 30514, "taker_buy_base": 2752839.8, "taker_buy_quote": 1079963.32187 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.3853, "high": 0.3981, "low": 0.3553, "close": 0.3584, "volume": 3866897.6, "close_time": 1753747199999, "quote_volume": 1466805.07847, "trades": 14190, "taker_buy_base": 1945589.4, "taker_buy_quote": 740084.39951 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.3583, "high": 0.4332, "low": 0.351, "close": 0.3805, "volume": 19350519.1, "close_time": 1753833599999, "quote_volume": 7700267.824, "trades": 116294, "taker_buy_base": 9833737.6, "taker_buy_quote": 3915978.4021 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.3804, "high": 0.3996, "low": 0.3548, "close": 0.3666, "volume": 9445416.9, "close_time": 1753919999999, "quote_volume": 3583982.77386, "trades": 57451, "taker_buy_base": 4393829.4, "taker_buy_quote": 1672487.12032 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.3666, "high": 0.381, "low": 0.3337, "close": 0.3353, "volume": 6595077.0, "close_time": 1754006399999, "quote_volume": 2378820.58402, "trades": 32333, "taker_buy_base": 3518470.9, "taker_buy_quote": 1266021.62986 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.3354, "high": 0.3454, "low": 0.3237, "close": 0.3385, "volume": 5179416.6, "close_time": 1754092799999, "quote_volume": 1736382.83235, "trades": 36544, "taker_buy_base": 2622515.1, "taker_buy_quote": 879535.6373 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.3384, "high": 0.3414, "low": 0.314, "close": 0.3202, "volume": 2807681.6, "close_time": 1754179199999, "quote_volume": 917116.06689, "trades": 18066, "taker_buy_base": 1273225.1, "taker_buy_quote": 415788.57628 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.3202, "high": 0.3349, "low": 0.3159, "close": 0.332, "volume": 1525863.8, "close_time": 1754265599999, "quote_volume": 501341.81922, "trades": 7778, "taker_buy_base": 723198.7, "taker_buy_quote": 237466.51876 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.3323, "high": 0.3909, "low": 0.3319, "close": 0.3858, "volume": 10386754.6, "close_time": 1754351999999, "quote_volume": 3810432.09079, "trades": 61275, "taker_buy_base": 5171863.2, "taker_buy_quote": 1902685.15977 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.3857, "high": 0.4455, "low": 0.3661, "close": 0.3758, "volume": 28631813.9, "close_time": 1754438399999, "quote_volume": 11511072.75545, "trades": 155399, "taker_buy_base": 13941234.7, "taker_buy_quote": 5608470.34899 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.3756, "high": 0.4323, "low": 0.3657, "close": 0.4129, "volume": 12664147.6, "close_time": 1754524799999, "quote_volume": 5169155.51294, "trades": 80277, "taker_buy_base": 6448490.4, "taker_buy_quote": 2635369.71335 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.4127, "high": 0.4195, "low": 0.3932, "close": 0.416, "volume": 7038093.7, "close_time": 1754611199999, "quote_volume": 2856435.30844, "trades": 35066, "taker_buy_base": 3534551.8, "taker_buy_quote": 1435014.74899 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.4159, "high": 0.4223, "low": 0.3969, "close": 0.4091, "volume": 3159907.3, "close_time": 1754697599999, "quote_volume": 1301724.52215, "trades": 23233, "taker_buy_base": 1531541.4, "taker_buy_quote": 630925.58472 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.409, "high": 0.4772, "low": 0.4013, "close": 0.4513, "volume": 6721321.6, "close_time": 1754783999999, "quote_volume": 2993867.68809, "trades": 46836, "taker_buy_base": 3329467.9, "taker_buy_quote": 1483673.21707 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.4511, "high": 0.4597, "low": 0.4309, "close": 0.4411, "volume": 3702006.2, "close_time": 1754870399999, "quote_volume": 1647748.13489, "trades": 28679, "taker_buy_base": 1887409.5, "taker_buy_quote": 839921.70854 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.4411, "high": 0.4632, "low": 0.4179, "close": 0.4215, "volume": 6050297.4, "close_time": 1754956799999, "quote_volume": 2654533.70185, "trades": 33065, "taker_buy_base": 2894933.6, "taker_buy_quote": 1270388.57893 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.4213, "high": 0.4328, "low": 0.398, "close": 0.4205, "volume": 3223993.6, "close_time": 1755043199999, "quote_volume": 1343887.63044, "trades": 22290, "taker_buy_base": 1410747.0, "taker_buy_quote": 588367.24645 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.4206, "high": 0.4311, "low": 0.4122, "close": 0.4262, "volume": 3386071.4, "close_time": 1755129599999, "quote_volume": 1428429.02333, "trades": 18282, "taker_buy_base": 1636180.4, "taker_buy_quote": 690636.91753 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.4261, "high": 0.4343, "low": 0.37, "close": 0.3721, "volume": 4332565.5, "close_time": 1755215999999, "quote_volume": 1713513.77637, "trades": 26456, "taker_buy_base": 2013908.9, "taker_buy_quote": 800134.78656 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.3729, "high": 0.3833, "low": 0.36, "close": 0.3701, "volume": 3095598.9, "close_time": 1755302399999, "quote_volume": 1152689.81469, "trades": 15239, "taker_buy_base": 1341204.3, "taker_buy_quote": 499320.33171 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.3707, "high": 0.3847, "low": 0.37, "close": 0.3829, "volume": 1314671.9, "close_time": 1755388799999, "quote_volume": 497856.48974, "trades": 7506, "taker_buy_base": 691462.3, "taker_buy_quote": 261875.24129 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.383, "high": 0.401, "low": 0.3794, "close": 0.3865, "volume": 2191421.7, "close_time": 1755475199999, "quote_volume": 853868.56158, "trades": 15379, "taker_buy_base": 1145803.8, "taker_buy_quote": 446216.72682 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.3866, "high": 0.3873, "low": 0.3625, "close": 0.3653, "volume": 2906053.7, "close_time": 1755561599999, "quote_volume": 1083938.08663, "trades": 15403, "taker_buy_base": 1502147.8, "taker_buy_quote": 560092.79319 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.3655, "high": 0.3829, "low": 0.355, "close": 0.3696, "volume": 7015145.2, "close_time": 1755647999999, "quote_volume": 2586751.9262, "trades": 36787, "taker_buy_base": 3790181.1, "taker_buy_quote": 1397711.29661 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.3704, "high": 0.3913, "low": 0.3649, "close": 0.3842, "volume": 5379265.3, "close_time": 1755734399999, "quote_volume": 2047589.70804, "trades": 32912, "taker_buy_base": 2726842.1, "taker_buy_quote": 1038369.5296 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.3842, "high": 0.3962, "low": 0.3705, "close": 0.3793, "volume": 7401103.7, "close_time": 1755820799999, "quote_volume": 2835863.00519, "trades": 38805, "taker_buy_base": 3793325.9, "taker_buy_quote": 1453063.63481 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.38, "high": 0.4228, "low": 0.3607, "close": 0.4182, "volume": 6586564.8, "close_time": 1755907199999, "quote_volume": 2594975.91956, "trades": 47619, "taker_buy_base": 3164268.6, "taker_buy_quote": 1244189.8105 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.4179, "high": 0.4213, "low": 0.4054, "close": 0.4152, "volume": 2386319.3, "close_time": 1755993599999, "quote_volume": 990633.52859, "trades": 13938, "taker_buy_base": 1039839.8, "taker_buy_quote": 431531.23834 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.4151, "high": 0.4238, "low": 0.3953, "close": 0.4063, "volume": 3714168.8, "close_time": 1756079999999, "quote_volume": 1513313.21425, "trades": 19570, "taker_buy_base": 1829874.5, "taker_buy_quote": 746073.43739 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.4064, "high": 0.4127, "low": 0.3594, "close": 0.3651, "volume": 4147418.5, "close_time": 1756166399999, "quote_volume": 1595565.10229, "trades": 36345, "taker_buy_base": 2085899.3, "taker_buy_quote": 806236.90486 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.3649, "high": 0.3916, "low": 0.3614, "close": 0.3909, "volume": 4635108.7, "close_time": 1756252799999, "quote_volume": 1743611.14245, "trades": 27389, "taker_buy_base": 2417124.5, "taker_buy_quote": 909169.09041 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.3909, "high": 0.4375, "low": 0.3877, "close": 0.4219, "volume": 17886823.0, "close_time": 1756339199999, "quote_volume": 7504097.3039, "trades": 119955, "taker_buy_base": 8758273.9, "taker_buy_quote": 3673715.24318 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.4222, "high": 0.4361, "low": 0.411, "close": 0.4223, "volume": 6408557.5, "close_time": 1756425599999, "quote_volume": 2725926.83184, "trades": 31218, "taker_buy_base": 2892730.2, "taker_buy_quote": 1230403.09278 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.4227, "high": 0.4393, "low": 0.4041, "close": 0.4367, "volume": 8001224.8, "close_time": 1756511999999, "quote_volume": 3377350.26808, "trades": 35693, "taker_buy_base": 3961081.4, "taker_buy_quote": 1672390.11189 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.4371, "high": 0.5833, "low": 0.4336, "close": 0.4557, "volume": 72741327.6, "close_time": 1756598399999, "quote_volume": 37077959.84756, "trades": 321666, "taker_buy_base": 35726178.0, "taker_buy_quote": 18250098.00355 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.4556, "high": 0.4718, "low": 0.4437, "close": 0.4499, "volume": 13067364.9, "close_time": 1756684799999, "quote_volume": 5993149.93224, "trades": 54339, "taker_buy_base": 6385905.4, "taker_buy_quote": 2930234.31944 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.4498, "high": 0.4584, "low": 0.4076, "close": 0.4135, "volume": 9579626.4, "close_time": 1756771199999, "quote_volume": 4090578.29574, "trades": 49017, "taker_buy_base": 4608648.5, "taker_buy_quote": 1971156.75383 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.4136, "high": 0.4327, "low": 0.4084, "close": 0.4129, "volume": 6721756.1, "close_time": 1756857599999, "quote_volume": 2818972.96412, "trades": 32431, "taker_buy_base": 3320791.6, "taker_buy_quote": 1392797.1003 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.4129, "high": 0.4735, "low": 0.4041, "close": 0.4487, "volume": 11786925.9, "close_time": 1756943999999, "quote_volume": 5112127.83693, "trades": 51016, "taker_buy_base": 6117086.9, "taker_buy_quote": 2651507.41183 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.4489, "high": 0.4508, "low": 0.4011, "close": 0.4061, "volume": 7521277.2, "close_time": 1757030399999, "quote_volume": 3169989.70605, "trades": 37539, "taker_buy_base": 3775213.4, "taker_buy_quote": 1589841.86031 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.406, "high": 1.19, "low": 0.406, "close": 0.6644, "volume": 139525136.3, "close_time": 1757116799999, "quote_volume": 94703860.50685, "trades": 653472, "taker_buy_base": 74353233.2, "taker_buy_quote": 50455244.6672 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.6643, "high": 0.67, "low": 0.6297, "close": 0.6551, "volume": 23227785.5, "close_time": 1757203199999, "quote_volume": 14964178.21829, "trades": 158824, "taker_buy_base": 11777891.7, "taker_buy_quote": 7588460.20803 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.6546, "high": 0.7899, "low": 0.6472, "close": 0.7166, "volume": 66594725.6, "close_time": 1757289599999, "quote_volume": 48265900.11622, "trades": 385318, "taker_buy_base": 33197225.4, "taker_buy_quote": 24044759.44386 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.7165, "high": 0.779, "low": 0.6682, "close": 0.6849, "volume": 21180241.5, "close_time": 1757375999999, "quote_volume": 15058609.43392, "trades": 148756, "taker_buy_base": 11480669.9, "taker_buy_quote": 8163221.64605 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.6852, "high": 0.6915, "low": 0.6424, "close": 0.6517, "volume": 9561955.9, "close_time": 1757462399999, "quote_volume": 6268141.61976, "trades": 68035, "taker_buy_base": 4839997.7, "taker_buy_quote": 3172190.3041 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.6518, "high": 0.6652, "low": 0.6225, "close": 0.6382, "volume": 7036540.8, "close_time": 1757548799999, "quote_volume": 4546367.17136, "trades": 51099, "taker_buy_base": 3580320.3, "taker_buy_quote": 2312995.92777 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.6379, "high": 0.6422, "low": 0.5967, "close": 0.6225, "volume": 6442733.8, "close_time": 1757635199999, "quote_volume": 4022275.25377, "trades": 52074, "taker_buy_base": 3112026.2, "taker_buy_quote": 1943973.86506 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.6221, "high": 0.6236, "low": 0.6041, "close": 0.6226, "volume": 3279996.2, "close_time": 1757721599999, "quote_volume": 2016201.4055, "trades": 27541, "taker_buy_base": 1499394.4, "taker_buy_quote": 921684.21358 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.6225, "high": 0.6384, "low": 0.6128, "close": 0.6317, "volume": 5443435.9, "close_time": 1757807999999, "quote_volume": 3395504.65111, "trades": 56214, "taker_buy_base": 2605491.5, "taker_buy_quote": 1624469.50239 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.6318, "high": 0.6563, "low": 0.6161, "close": 0.62, "volume": 6713772.9, "close_time": 1757894399999, "quote_volume": 4232996.16213, "trades": 62157, "taker_buy_base": 3186347.7, "taker_buy_quote": 2009320.27211 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.62, "high": 0.6224, "low": 0.5767, "close": 0.5882, "volume": 5827073.7, "close_time": 1757980799999, "quote_volume": 3509563.97795, "trades": 55597, "taker_buy_base": 3043909.4, "taker_buy_quote": 1830543.49226 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.5883, "high": 0.598, "low": 0.5666, "close": 0.5842, "volume": 4721031.9, "close_time": 1758067199999, "quote_volume": 2740948.71106, "trades": 60838, "taker_buy_base": 2711389.7, "taker_buy_quote": 1573252.28989 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.5848, "high": 0.5875, "low": 0.5582, "close": 0.586, "volume": 2993499.9, "close_time": 1758153599999, "quote_volume": 1717128.50057, "trades": 34720, "taker_buy_base": 1528139.0, "taker_buy_quote": 877279.03286 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.5864, "high": 0.599, "low": 0.5792, "close": 0.592, "volume": 5633889.8, "close_time": 1758239999999, "quote_volume": 3317797.60466, "trades": 49362, "taker_buy_base": 2721018.2, "taker_buy_quote": 1601787.04546 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.5914, "high": 0.6061, "low": 0.5693, "close": 0.5722, "volume": 3285955.5, "close_time": 1758326399999, "quote_volume": 1920773.37276, "trades": 38195, "taker_buy_base": 1549053.1, "taker_buy_quote": 905354.74349 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.5719, "high": 0.588, "low": 0.5685, "close": 0.579, "volume": 1516454.2, "close_time": 1758412799999, "quote_volume": 876042.11377, "trades": 10364, "taker_buy_base": 744093.0, "taker_buy_quote": 430025.83023 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.579, "high": 0.6021, "low": 0.5728, "close": 0.5904, "volume": 3228205.8, "close_time": 1758499199999, "quote_volume": 1895027.76632, "trades": 25640, "taker_buy_base": 1675475.5, "taker_buy_quote": 983878.7588 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.5906, "high": 0.6078, "low": 0.5185, "close": 0.5248, "volume": 7104883.5, "close_time": 1758585599999, "quote_volume": 4006696.89565, "trades": 85596, "taker_buy_base": 3466204.3, "taker_buy_quote": 1946157.81478 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.5249, "high": 0.5262, "low": 0.4934, "close": 0.5172, "volume": 2873012.1, "close_time": 1758671999999, "quote_volume": 1472086.03058, "trades": 32091, "taker_buy_base": 1541547.9, "taker_buy_quote": 790068.03188 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.5168, "high": 0.5392, "low": 0.5023, "close": 0.5194, "volume": 3255649.9, "close_time": 1758758399999, "quote_volume": 1701677.43194, "trades": 26873, "taker_buy_base": 1549718.2, "taker_buy_quote": 810519.71141 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.5194, "high": 0.5198, "low": 0.4666, "close": 0.4708, "volume": 2811767.5, "close_time": 1758844799999, "quote_volume": 1382144.15334, "trades": 23998, "taker_buy_base": 1376328.8, "taker_buy_quote": 676450.31031 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.4712, "high": 0.4782, "low": 0.455, "close": 0.4736, "volume": 1899915.9, "close_time": 1758931199999, "quote_volume": 886278.90238, "trades": 14834, "taker_buy_base": 840279.1, "taker_buy_quote": 392337.618 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.4736, "high": 0.4738, "low": 0.4503, "close": 0.4645, "volume": 2007347.3, "close_time": 1759017599999, "quote_volume": 928225.35018, "trades": 11764, "taker_buy_base": 910878.3, "taker_buy_quote": 421756.97917 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.4637, "high": 0.4736, "low": 0.4448, "close": 0.4721, "volume": 1587941.8, "close_time": 1759103999999, "quote_volume": 728265.75616, "trades": 8717, "taker_buy_base": 785389.0, "taker_buy_quote": 360189.24956 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.4721, "high": 0.4721, "low": 0.4403, "close": 0.4446, "volume": 1664709.0, "close_time": 1759190399999, "quote_volume": 754036.18849, "trades": 9397, "taker_buy_base": 888150.1, "taker_buy_quote": 401871.99819 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.4445, "high": 0.447, "low": 0.4166, "close": 0.4209, "volume": 1504744.1, "close_time": 1759276799999, "quote_volume": 644714.02472, "trades": 9291, "taker_buy_base": 721483.6, "taker_buy_quote": 309496.52008 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.4211, "high": 0.4444, "low": 0.4159, "close": 0.4439, "volume": 1978054.1, "close_time": 1759363199999, "quote_volume": 850703.30324, "trades": 12642, "taker_buy_base": 1041545.5, "taker_buy_quote": 447986.95225 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.4439, "high": 0.6473, "low": 0.4421, "close": 0.5064, "volume": 44978258.8, "close_time": 1759449599999, "quote_volume": 24742973.34715, "trades": 284157, "taker_buy_base": 23609739.0, "taker_buy_quote": 12980751.21231 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.5063, "high": 0.5334, "low": 0.4685, "close": 0.4865, "volume": 11701208.3, "close_time": 1759535999999, "quote_volume": 5725916.52259, "trades": 79230, "taker_buy_base": 5308336.8, "taker_buy_quote": 2597560.72373 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.4865, "high": 0.4947, "low": 0.459, "close": 0.4701, "volume": 4537575.1, "close_time": 1759622399999, "quote_volume": 2138112.2699, "trades": 46443, "taker_buy_base": 2260602.6, "taker_buy_quote": 1064135.16351 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.4703, "high": 0.5001, "low": 0.4626, "close": 0.4682, "volume": 5273393.2, "close_time": 1759708799999, "quote_volume": 2545487.28212, "trades": 47507, "taker_buy_base": 2668363.3, "taker_buy_quote": 1286784.56411 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.468, "high": 0.4957, "low": 0.4586, "close": 0.484, "volume": 5611754.1, "close_time": 1759795199999, "quote_volume": 2674162.80384, "trades": 55242, "taker_buy_base": 2993685.8, "taker_buy_quote": 1424611.08514 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.4839, "high": 0.4846, "low": 0.4527, "close": 0.4564, "volume": 3481629.3, "close_time": 1759881599999, "quote_volume": 1642729.7128, "trades": 41879, "taker_buy_base": 1650286.0, "taker_buy_quote": 779802.48026 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.456, "high": 0.4761, "low": 0.4506, "close": 0.4695, "volume": 3197867.4, "close_time": 1759967999999, "quote_volume": 1482728.57668, "trades": 24468, "taker_buy_base": 1164213.9, "taker_buy_quote": 540463.84683 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.4695, "high": 0.4897, "low": 0.4586, "close": 0.4746, "volume": 5203613.9, "close_time": 1760054399999, "quote_volume": 2457719.14692, "trades": 37605, "taker_buy_base": 2446213.1, "taker_buy_quote": 1155389.66937 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.4744, "high": 0.4744, "low": 0.2687, "close": 0.3553, "volume": 8980560.0, "close_time": 1760140799999, "quote_volume": 3532785.27898, "trades": 63100, "taker_buy_base": 4614887.6, "taker_buy_quote": 1807524.56813 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.3549, "high": 0.3829, "low": 0.3468, "close": 0.3623, "volume": 6270147.0, "close_time": 1760227199999, "quote_volume": 2281708.78285, "trades": 42724, "taker_buy_base": 2951337.7, "taker_buy_quote": 1073842.94855 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.362, "high": 0.4004, "low": 0.3496, "close": 0.3931, "volume": 3569840.5, "close_time": 1760313599999, "quote_volume": 1317094.18574, "trades": 20588, "taker_buy_base": 1747196.4, "taker_buy_quote": 646009.69897 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.3931, "high": 0.4206, "low": 0.3884, "close": 0.4185, "volume": 3089860.2, "close_time": 1760399999999, "quote_volume": 1247878.98198, "trades": 19353, "taker_buy_base": 1578116.8, "taker_buy_quote": 637156.21497 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.4187, "high": 0.4205, "low": 0.3703, "close": 0.3989, "volume": 3833876.7, "close_time": 1760486399999, "quote_volume": 1512984.39499, "trades": 24612, "taker_buy_base": 1859300.7, "taker_buy_quote": 733875.74794 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.399, "high": 0.4078, "low": 0.3716, "close": 0.3748, "volume": 2145671.0, "close_time": 1760572799999, "quote_volume": 831586.45028, "trades": 26596, "taker_buy_base": 1077900.2, "taker_buy_quote": 417609.89732 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.3746, "high": 0.3853, "low": 0.3504, "close": 0.3577, "volume": 5207588.1, "close_time": 1760659199999, "quote_volume": 1932195.65944, "trades": 25305, "taker_buy_base": 2753138.6, "taker_buy_quote": 1022292.68408 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.3578, "high": 0.3647, "low": 0.3287, "close": 0.3554, "volume": 3811818.5, "close_time": 1760745599999, "quote_volume": 1318768.55888, "trades": 41174, "taker_buy_base": 1799787.2, "taker_buy_quote": 623343.36234 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.3553, "high": 0.3617, "low": 0.3476, "close": 0.3532, "volume": 1838035.1, "close_time": 1760831999999, "quote_volume": 652428.16966, "trades": 14080, "taker_buy_base": 967763.6, "taker_buy_quote": 344020.37828 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.3529, "high": 0.3639, "low": 0.3445, "close": 0.3563, "volume": 1659203.8, "close_time": 1760918399999, "quote_volume": 589959.8961, "trades": 14589, "taker_buy_base": 864086.9, "taker_buy_quote": 307570.16942 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.3563, "high": 0.3672, "low": 0.3467, "close": 0.354, "volume": 1324737.6, "close_time": 1761004799999, "quote_volume": 473200.34299, "trades": 8056, "taker_buy_base": 658407.3, "taker_buy_quote": 235062.99992 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.3536, "high": 0.3718, "low": 0.3362, "close": 0.3455, "volume": 1814868.2, "close_time": 1761091199999, "quote_volume": 642102.71243, "trades": 12623, "taker_buy_base": 963885.7, "taker_buy_quote": 341534.87635 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.3456, "high": 0.3484, "low": 0.3181, "close": 0.3276, "volume": 3730535.0, "close_time": 1761177599999, "quote_volume": 1252189.29419, "trades": 20814, "taker_buy_base": 2056808.2, "taker_buy_quote": 690007.08595 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.3274, "high": 0.3713, "low": 0.327, "close": 0.3448, "volume": 8160809.3, "close_time": 1761263999999, "quote_volume": 2857699.61389, "trades": 32599, "taker_buy_base": 4405255.8, "taker_buy_quote": 1542677.70284 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.3449, "high": 0.3512, "low": 0.3354, "close": 0.3435, "volume": 3099221.8, "close_time": 1761350399999, "quote_volume": 1069222.39591, "trades": 13135, "taker_buy_base": 1557962.1, "taker_buy_quote": 537402.9383 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.3435, "high": 0.366, "low": 0.3407, "close": 0.3553, "volume": 4602275.5, "close_time": 1761436799999, "quote_volume": 1635750.56517, "trades": 15993, "taker_buy_base": 2260554.5, "taker_buy_quote": 804216.91469 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.3549, "high": 0.3658, "low": 0.3462, "close": 0.3631, "volume": 1991126.3, "close_time": 1761523199999, "quote_volume": 708832.76141, "trades": 10032, "taker_buy_base": 971923.1, "taker_buy_quote": 345992.87471 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.363, "high": 0.364, "low": 0.3437, "close": 0.3459, "volume": 1777460.4, "close_time": 1761609599999, "quote_volume": 630286.96924, "trades": 11906, "taker_buy_base": 829018.0, "taker_buy_quote": 293580.01211 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.3459, "high": 0.3652, "low": 0.3353, "close": 0.3419, "volume": 3241615.3, "close_time": 1761695999999, "quote_volume": 1142774.31405, "trades": 11317, "taker_buy_base": 1586983.4, "taker_buy_quote": 560485.64556 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.3417, "high": 0.3477, "low": 0.3301, "close": 0.3377, "volume": 1714098.4, "close_time": 1761782399999, "quote_volume": 584677.64699, "trades": 7337, "taker_buy_base": 764424.9, "taker_buy_quote": 260756.13068 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.3372, "high": 0.341, "low": 0.3005, "close": 0.3132, "volume": 1780969.9, "close_time": 1761868799999, "quote_volume": 566935.43616, "trades": 9250, "taker_buy_base": 860313.2, "taker_buy_quote": 273313.15426 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.3129, "high": 0.3239, "low": 0.3106, "close": 0.3192, "volume": 1134214.5, "close_time": 1761955199999, "quote_volume": 359962.55105, "trades": 5831, "taker_buy_base": 605314.5, "taker_buy_quote": 192028.39447 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.3191, "high": 0.3371, "low": 0.316, "close": 0.3338, "volume": 1622064.8, "close_time": 1762041599999, "quote_volume": 534616.599, "trades": 6524, "taker_buy_base": 998979.3, "taker_buy_quote": 329282.07858 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.3334, "high": 0.334, "low": 0.3173, "close": 0.3287, "volume": 908848.1, "close_time": 1762127999999, "quote_volume": 296720.82122, "trades": 3967, "taker_buy_base": 399936.4, "taker_buy_quote": 130602.60775 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.3283, "high": 0.3285, "low": 0.2777, "close": 0.2883, "volume": 2634643.8, "close_time": 1762214399999, "quote_volume": 784047.97121, "trades": 12794, "taker_buy_base": 1325253.2, "taker_buy_quote": 394754.08413 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.2884, "high": 0.2997, "low": 0.2632, "close": 0.2809, "volume": 3418557.1, "close_time": 1762300799999, "quote_volume": 968686.48055, "trades": 27122, "taker_buy_base": 1629982.4, "taker_buy_quote": 462091.15458 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.2808, "high": 0.3027, "low": 0.266, "close": 0.2998, "volume": 1793875.2, "close_time": 1762387199999, "quote_volume": 514357.04201, "trades": 14484, "taker_buy_base": 883671.9, "taker_buy_quote": 253520.17414 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.2998, "high": 0.3007, "low": 0.2846, "close": 0.2952, "volume": 1492171.4, "close_time": 1762473599999, "quote_volume": 439565.01831, "trades": 11885, "taker_buy_base": 680815.9, "taker_buy_quote": 200512.19932 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.2953, "high": 0.3335, "low": 0.2901, "close": 0.3306, "volume": 3031075.3, "close_time": 1762559999999, "quote_volume": 943508.5876, "trades": 18225, "taker_buy_base": 1390571.1, "taker_buy_quote": 432458.08112 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.3306, "high": 0.3341, "low": 0.3116, "close": 0.3207, "volume": 1356690.1, "close_time": 1762646399999, "quote_volume": 439494.24023, "trades": 9878, "taker_buy_base": 583267.7, "taker_buy_quote": 188242.59791 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.3205, "high": 0.3398, "low": 0.3066, "close": 0.3329, "volume": 3066702.3, "close_time": 1762732799999, "quote_volume": 994918.13419, "trades": 13052, "taker_buy_base": 1628344.0, "taker_buy_quote": 528191.28155 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.3329, "high": 0.3977, "low": 0.3247, "close": 0.3331, "volume": 12165906.5, "close_time": 1762819199999, "quote_volume": 4349442.83813, "trades": 52407, "taker_buy_base": 6184469.8, "taker_buy_quote": 2212045.24767 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.333, "high": 0.3499, "low": 0.3062, "close": 0.3062, "volume": 5414939.1, "close_time": 1762905599999, "quote_volume": 1805520.63393, "trades": 25216, "taker_buy_base": 3282495.4, "taker_buy_quote": 1097683.16632 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.3068, "high": 0.3187, "low": 0.2983, "close": 0.3041, "volume": 2011575.6, "close_time": 1762991999999, "quote_volume": 619695.83169, "trades": 12684, "taker_buy_base": 1042789.7, "taker_buy_quote": 321398.42625 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.3042, "high": 0.3227, "low": 0.2943, "close": 0.3, "volume": 3871991.0, "close_time": 1763078399999, "quote_volume": 1207170.23376, "trades": 20923, "taker_buy_base": 1846060.9, "taker_buy_quote": 576097.67958 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.3002, "high": 0.3088, "low": 0.2788, "close": 0.2886, "volume": 3292678.8, "close_time": 1763164799999, "quote_volume": 965320.21567, "trades": 22477, "taker_buy_base": 1636304.5, "taker_buy_quote": 480202.1009 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.2885, "high": 0.2987, "low": 0.2879, "close": 0.2925, "volume": 915411.2, "close_time": 1763251199999, "quote_volume": 267866.87568, "trades": 10041, "taker_buy_base": 490189.1, "taker_buy_quote": 143413.97085 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.292, "high": 0.2974, "low": 0.2759, "close": 0.2847, "volume": 1740390.6, "close_time": 1763337599999, "quote_volume": 500451.64724, "trades": 13128, "taker_buy_base": 786407.8, "taker_buy_quote": 226124.02846 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.2844, "high": 0.2922, "low": 0.2718, "close": 0.2772, "volume": 1739492.6, "close_time": 1763423999999, "quote_volume": 492447.82417, "trades": 12620, "taker_buy_base": 862367.0, "taker_buy_quote": 243726.03292 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.2772, "high": 0.2843, "low": 0.2689, "close": 0.278, "volume": 1634508.2, "close_time": 1763510399999, "quote_volume": 452638.36397, "trades": 11914, "taker_buy_base": 780636.3, "taker_buy_quote": 216220.34593 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.2778, "high": 0.2801, "low": 0.2577, "close": 0.2712, "volume": 2356518.8, "close_time": 1763596799999, "quote_volume": 639021.1006, "trades": 11218, "taker_buy_base": 1223872.7, "taker_buy_quote": 331922.91523 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.271, "high": 0.285, "low": 0.259, "close": 0.2653, "volume": 2060284.2, "close_time": 1763683199999, "quote_volume": 564281.30732, "trades": 11927, "taker_buy_base": 1072365.3, "taker_buy_quote": 294156.07345 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.2651, "high": 0.2727, "low": 0.2379, "close": 0.2594, "volume": 4437888.6, "close_time": 1763769599999, "quote_volume": 1124531.4686, "trades": 20821, "taker_buy_base": 2311964.6, "taker_buy_quote": 586091.57219 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.2594, "high": 0.2851, "low": 0.2489, "close": 0.2597, "volume": 6079704.5, "close_time": 1763855999999, "quote_volume": 1610266.81241, "trades": 26074, "taker_buy_base": 3248344.5, "taker_buy_quote": 860806.50269 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.2594, "high": 0.2668, "low": 0.2557, "close": 0.2559, "volume": 3645991.7, "close_time": 1763942399999, "quote_volume": 952278.46829, "trades": 9889, "taker_buy_base": 1977564.1, "taker_buy_quote": 516469.76774 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.2559, "high": 0.2651, "low": 0.2485, "close": 0.2633, "volume": 3862383.8, "close_time": 1764028799999, "quote_volume": 990291.24206, "trades": 19423, "taker_buy_base": 1953436.5, "taker_buy_quote": 501563.63172 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.2634, "high": 0.2644, "low": 0.2535, "close": 0.2623, "volume": 1305966.2, "close_time": 1764115199999, "quote_volume": 338525.0805, "trades": 6036, "taker_buy_base": 601067.8, "taker_buy_quote": 155803.75012 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.2622, "high": 0.2657, "low": 0.2537, "close": 0.2651, "volume": 1239737.7, "close_time": 1764201599999, "quote_volume": 322565.13837, "trades": 9992, "taker_buy_base": 571455.6, "taker_buy_quote": 148778.15514 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.265, "high": 0.2872, "low": 0.2636, "close": 0.2828, "volume": 5604679.3, "close_time": 1764287999999, "quote_volume": 1546522.32718, "trades": 17258, "taker_buy_base": 3033638.5, "taker_buy_quote": 836204.99232 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.2828, "high": 0.2946, "low": 0.2711, "close": 0.2751, "volume": 3143483.3, "close_time": 1764374399999, "quote_volume": 882425.78379, "trades": 16216, "taker_buy_base": 1628991.6, "taker_buy_quote": 457709.71494 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.2751, "high": 0.281, "low": 0.2717, "close": 0.2732, "volume": 1792908.1, "close_time": 1764460799999, "quote_volume": 494595.74011, "trades": 10096, "taker_buy_base": 887360.6, "taker_buy_quote": 245002.79803 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.2733, "high": 0.2736, "low": 0.2637, "close": 0.2639, "volume": 1073446.4, "close_time": 1764547199999, "quote_volume": 289387.71914, "trades": 7311, "taker_buy_base": 534281.7, "taker_buy_quote": 144134.29218 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.2639, "high": 0.2647, "low": 0.2373, "close": 0.244, "volume": 3004012.9, "close_time": 1764633599999, "quote_volume": 737395.17527, "trades": 13031, "taker_buy_base": 1522134.0, "taker_buy_quote": 373583.46361 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.2439, "high": 0.268, "low": 0.2418, "close": 0.2626, "volume": 2104355.9, "close_time": 1764719999999, "quote_volume": 535797.24571, "trades": 10464, "taker_buy_base": 1133163.6, "taker_buy_quote": 288022.78933 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.2627, "high": 0.2766, "low": 0.2613, "close": 0.2737, "volume": 1697818.2, "close_time": 1764806399999, "quote_volume": 456126.69773, "trades": 10044, "taker_buy_base": 822006.9, "taker_buy_quote": 221106.78142 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.2737, "high": 0.3888, "low": 0.2737, "close": 0.2848, "volume": 36496555.3, "close_time": 1764892799999, "quote_volume": 11442549.32549, "trades": 118787, "taker_buy_base": 18115628.2, "taker_buy_quote": 5694439.04285 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.2846, "high": 0.2873, "low": 0.2588, "close": 0.2647, "volume": 19935649.9, "close_time": 1764979199999, "quote_volume": 5438238.68694, "trades": 56999, "taker_buy_base": 9384376.5, "taker_buy_quote": 2561225.29619 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.265, "high": 0.2807, "low": 0.2568, "close": 0.2631, "volume": 5622533.3, "close_time": 1765065599999, "quote_volume": 1499070.3908, "trades": 20860, "taker_buy_base": 2859742.5, "taker_buy_quote": 763330.66299 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.2632, "high": 0.3057, "low": 0.2551, "close": 0.2581, "volume": 16076978.0, "close_time": 1765151999999, "quote_volume": 4474651.20086, "trades": 44741, "taker_buy_base": 7693454.9, "taker_buy_quote": 2146498.55023 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.258, "high": 0.2661, "low": 0.2495, "close": 0.2588, "volume": 3979715.4, "close_time": 1765238399999, "quote_volume": 1029052.73639, "trades": 18965, "taker_buy_base": 2174271.2, "taker_buy_quote": 563187.75973 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.259, "high": 0.2759, "low": 0.2565, "close": 0.271, "volume": 2547908.9, "close_time": 1765324799999, "quote_volume": 674792.63475, "trades": 11989, "taker_buy_base": 1234563.8, "taker_buy_quote": 327036.94955 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.2711, "high": 0.2866, "low": 0.2654, "close": 0.2661, "volume": 6522866.9, "close_time": 1765411199999, "quote_volume": 1798933.59102, "trades": 28844, "taker_buy_base": 3083687.5, "taker_buy_quote": 851039.12516 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.266, "high": 0.2669, "low": 0.2533, "close": 0.2643, "volume": 1785338.3, "close_time": 1765497599999, "quote_volume": 462959.83839, "trades": 9383, "taker_buy_base": 834848.3, "taker_buy_quote": 216297.55012 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.2641, "high": 0.2675, "low": 0.2518, "close": 0.2556, "volume": 1267783.6, "close_time": 1765583999999, "quote_volume": 329785.28112, "trades": 6062, "taker_buy_base": 608196.5, "taker_buy_quote": 158168.31673 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.2559, "high": 0.2586, "low": 0.2544, "close": 0.2576, "volume": 413636.5, "close_time": 1765670399999, "quote_volume": 106273.06758, "trades": 1977, "taker_buy_base": 192570.0, "taker_buy_quote": 49458.76585 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.2575, "high": 0.2575, "low": 0.2394, "close": 0.2419, "volume": 1191383.8, "close_time": 1765756799999, "quote_volume": 297666.30617, "trades": 5976, "taker_buy_base": 555642.6, "taker_buy_quote": 138570.59634 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.242, "high": 0.2479, "low": 0.2222, "close": 0.2296, "volume": 2107891.4, "close_time": 1765843199999, "quote_volume": 495568.69501, "trades": 10393, "taker_buy_base": 1000322.2, "taker_buy_quote": 235228.1943 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.2295, "high": 0.2374, "low": 0.224, "close": 0.2316, "volume": 3136014.9, "close_time": 1765929599999, "quote_volume": 726602.84022, "trades": 9634, "taker_buy_base": 1558337.1, "taker_buy_quote": 361502.38924 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.2318, "high": 0.2318, "low": 0.2134, "close": 0.2162, "volume": 2765608.7, "close_time": 1766015999999, "quote_volume": 616534.29565, "trades": 9558, "taker_buy_base": 1007272.2, "taker_buy_quote": 224147.73784 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.2161, "high": 0.2176, "low": 0.1958, "close": 0.2018, "volume": 2878400.4, "close_time": 1766102399999, "quote_volume": 596717.41962, "trades": 12270, "taker_buy_base": 1315416.5, "taker_buy_quote": 272644.80599 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.2018, "high": 0.2131, "low": 0.1963, "close": 0.2115, "volume": 4516592.1, "close_time": 1766188799999, "quote_volume": 928712.75699, "trades": 15207, "taker_buy_base": 2432452.6, "taker_buy_quote": 500628.34218 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.2115, "high": 0.2213, "low": 0.211, "close": 0.2179, "volume": 1994302.4, "close_time": 1766275199999, "quote_volume": 432351.21766, "trades": 6510, "taker_buy_base": 1083153.0, "taker_buy_quote": 235199.8869 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.2178, "high": 0.2396, "low": 0.2065, "close": 0.2109, "volume": 4464587.4, "close_time": 1766361599999, "quote_volume": 976201.21866, "trades": 14251, "taker_buy_base": 2462745.9, "taker_buy_quote": 539058.4672 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.2111, "high": 0.218, "low": 0.2082, "close": 0.2125, "volume": 2210005.9, "close_time": 1766447999999, "quote_volume": 471043.62109, "trades": 8668, "taker_buy_base": 1097704.9, "taker_buy_quote": 233855.36282 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.2124, "high": 0.2163, "low": 0.2063, "close": 0.2129, "volume": 1747796.1, "close_time": 1766534399999, "quote_volume": 370838.7624, "trades": 5173, "taker_buy_base": 973856.4, "taker_buy_quote": 207082.02909 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.2133, "high": 0.2244, "low": 0.2085, "close": 0.2206, "volume": 1954682.2, "close_time": 1766620799999, "quote_volume": 423721.30066, "trades": 6084, "taker_buy_base": 941008.4, "taker_buy_quote": 204165.12569 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.2205, "high": 0.2315, "low": 0.2186, "close": 0.2217, "volume": 2395695.5, "close_time": 1766707199999, "quote_volume": 541933.52762, "trades": 8095, "taker_buy_base": 1269352.6, "taker_buy_quote": 287193.16851 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.2216, "high": 0.2303, "low": 0.2191, "close": 0.2277, "volume": 1492726.9, "close_time": 1766793599999, "quote_volume": 336518.08914, "trades": 6255, "taker_buy_base": 782283.2, "taker_buy_quote": 176616.79229 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.2279, "high": 0.2318, "low": 0.2249, "close": 0.2317, "volume": 893309.2, "close_time": 1766879999999, "quote_volume": 203590.24826, "trades": 2831, "taker_buy_base": 413863.5, "taker_buy_quote": 94362.86863 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.2315, "high": 0.2318, "low": 0.2199, "close": 0.2224, "volume": 1253833.7, "close_time": 1766966399999, "quote_volume": 283202.77298, "trades": 3112, "taker_buy_base": 673863.7, "taker_buy_quote": 152249.82513 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.2226, "high": 0.2273, "low": 0.2165, "close": 0.2169, "volume": 1140770.7, "close_time": 1767052799999, "quote_volume": 253897.72611, "trades": 4258, "taker_buy_base": 665841.1, "taker_buy_quote": 148498.39458 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.217, "high": 0.2174, "low": 0.2114, "close": 0.2143, "volume": 971306.8, "close_time": 1767139199999, "quote_volume": 208127.35717, "trades": 4155, "taker_buy_base": 414601.3, "taker_buy_quote": 88818.37869 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.2143, "high": 0.232, "low": 0.2099, "close": 0.2129, "volume": 5910931.2, "close_time": 1767225599999, "quote_volume": 1296762.99341, "trades": 17889, "taker_buy_base": 3205957.6, "taker_buy_quote": 705552.60625 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.2127, "high": 0.2248, "low": 0.2078, "close": 0.223, "volume": 3567981.3, "close_time": 1767311999999, "quote_volume": 772781.05166, "trades": 7809, "taker_buy_base": 1657284.1, "taker_buy_quote": 359238.94903 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.223, "high": 0.232, "low": 0.2201, "close": 0.2316, "volume": 3967981.9, "close_time": 1767398399999, "quote_volume": 889994.93321, "trades": 13300, "taker_buy_base": 2052870.0, "taker_buy_quote": 460781.1043 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.2314, "high": 0.2325, "low": 0.2231, "close": 0.2314, "volume": 1474164.8, "close_time": 1767484799999, "quote_volume": 336406.53896, "trades": 7031, "taker_buy_base": 628668.1, "taker_buy_quote": 143465.88518 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.2315, "high": 0.2375, "low": 0.2296, "close": 0.234, "volume": 1337029.8, "close_time": 1767571199999, "quote_volume": 311527.26716, "trades": 5629, "taker_buy_base": 573290.7, "taker_buy_quote": 133644.75061 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.234, "high": 0.2408, "low": 0.2292, "close": 0.239, "volume": 1539336.3, "close_time": 1767657599999, "quote_volume": 360040.18317, "trades": 6301, "taker_buy_base": 746048.7, "taker_buy_quote": 174793.16702 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.239, "high": 0.269, "low": 0.2361, "close": 0.2574, "volume": 8549200.2, "close_time": 1767743999999, "quote_volume": 2157495.69771, "trades": 32904, "taker_buy_base": 4014019.5, "taker_buy_quote": 1015753.53757 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.2573, "high": 0.2581, "low": 0.2412, "close": 0.2526, "volume": 4497420.5, "close_time": 1767830399999, "quote_volume": 1118192.86826, "trades": 15908, "taker_buy_base": 2116048.4, "taker_buy_quote": 525939.05978 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.2526, "high": 0.2621, "low": 0.2378, "close": 0.2571, "volume": 6017326.6, "close_time": 1767916799999, "quote_volume": 1519325.75107, "trades": 32107, "taker_buy_base": 3084232.0, "taker_buy_quote": 778724.22013 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.2571, "high": 0.2593, "low": 0.2483, "close": 0.2581, "volume": 2413076.1, "close_time": 1768003199999, "quote_volume": 614766.92786, "trades": 16067, "taker_buy_base": 1127513.2, "taker_buy_quote": 287216.03433 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.258, "high": 0.264, "low": 0.25, "close": 0.2514, "volume": 1512539.7, "close_time": 1768089599999, "quote_volume": 387359.74972, "trades": 9128, "taker_buy_base": 803204.2, "taker_buy_quote": 205880.61788 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.2513, "high": 0.28, "low": 0.2494, "close": 0.2673, "volume": 4847426.9, "close_time": 1768175999999, "quote_volume": 1296328.44868, "trades": 21637, "taker_buy_base": 2462855.3, "taker_buy_quote": 659002.70568 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.2672, "high": 0.2683, "low": 0.2496, "close": 0.2542, "volume": 1736433.8, "close_time": 1768262399999, "quote_volume": 448348.76189, "trades": 9229, "taker_buy_base": 809898.5, "taker_buy_quote": 208606.05063 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.2542, "high": 0.2661, "low": 0.2498, "close": 0.2635, "volume": 2338279.2, "close_time": 1768348799999, "quote_volume": 602764.1519, "trades": 12099, "taker_buy_base": 1115337.7, "taker_buy_quote": 287566.7 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.2638, "high": 0.2728, "low": 0.2625, "close": 0.2647, "volume": 1497534.1, "close_time": 1768435199999, "quote_volume": 399912.95901, "trades": 10658, "taker_buy_base": 696462.1, "taker_buy_quote": 186010.99899 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.2644, "high": 0.2644, "low": 0.2427, "close": 0.2494, "volume": 1091328.4, "close_time": 1768521599999, "quote_volume": 276919.88134, "trades": 5822, "taker_buy_base": 510265.1, "taker_buy_quote": 129742.82288 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.2494, "high": 0.2524, "low": 0.2418, "close": 0.2518, "volume": 641745.0, "close_time": 1768607999999, "quote_volume": 159307.06994, "trades": 3644, "taker_buy_base": 295585.6, "taker_buy_quote": 73407.02628 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.2518, "high": 0.2588, "low": 0.2487, "close": 0.2521, "volume": 540589.3, "close_time": 1768694399999, "quote_volume": 137431.49224, "trades": 2924, "taker_buy_base": 243441.5, "taker_buy_quote": 61903.41844 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.2523, "high": 0.2534, "low": 0.239, "close": 0.2397, "volume": 961490.6, "close_time": 1768780799999, "quote_volume": 239108.96976, "trades": 5608, "taker_buy_base": 421638.1, "taker_buy_quote": 104799.19588 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.2395, "high": 0.2395, "low": 0.2118, "close": 0.2331, "volume": 2754604.4, "close_time": 1768867199999, "quote_volume": 627351.75061, "trades": 10313, "taker_buy_base": 1373336.7, "taker_buy_quote": 312602.88642 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.2331, "high": 0.2338, "low": 0.2177, "close": 0.2195, "volume": 1129569.8, "close_time": 1768953599999, "quote_volume": 255493.12484, "trades": 6576, "taker_buy_base": 474264.0, "taker_buy_quote": 107320.11627 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.2195, "high": 0.2321, "low": 0.2176, "close": 0.2272, "volume": 1358645.3, "close_time": 1769039999999, "quote_volume": 304733.9533, "trades": 7738, "taker_buy_base": 635333.2, "taker_buy_quote": 142547.49884 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.227, "high": 0.2308, "low": 0.2196, "close": 0.2212, "volume": 1304831.0, "close_time": 1769126399999, "quote_volume": 295008.56384, "trades": 5899, "taker_buy_base": 648703.6, "taker_buy_quote": 146891.44636 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.2214, "high": 0.234, "low": 0.2211, "close": 0.2305, "volume": 1472000.4, "close_time": 1769212799999, "quote_volume": 337187.16314, "trades": 8588, "taker_buy_base": 736119.6, "taker_buy_quote": 168779.36201 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.2304, "high": 0.2555, "low": 0.2274, "close": 0.2489, "volume": 4215494.0, "close_time": 1769299199999, "quote_volume": 1021414.24408, "trades": 19005, "taker_buy_base": 2348604.1, "taker_buy_quote": 570154.5961 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.2488, "high": 0.2699, "low": 0.2253, "close": 0.2331, "volume": 6858559.7, "close_time": 1769385599999, "quote_volume": 1736920.38827, "trades": 29188, "taker_buy_base": 3400291.5, "taker_buy_quote": 864149.65884 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.2324, "high": 0.267, "low": 0.2306, "close": 0.2537, "volume": 7283982.7, "close_time": 1769471999999, "quote_volume": 1847784.94052, "trades": 32747, "taker_buy_base": 3578050.8, "taker_buy_quote": 910228.44333 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.2536, "high": 0.2606, "low": 0.2439, "close": 0.2594, "volume": 2563650.6, "close_time": 1769558399999, "quote_volume": 636711.89443, "trades": 19378, "taker_buy_base": 1287054.3, "taker_buy_quote": 319699.92855 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.2594, "high": 0.2757, "low": 0.2578, "close": 0.2713, "volume": 5594835.2, "close_time": 1769644799999, "quote_volume": 1497359.09313, "trades": 45769, "taker_buy_base": 3052495.8, "taker_buy_quote": 817952.62487 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.2713, "high": 0.2756, "low": 0.2569, "close": 0.2594, "volume": 4465590.5, "close_time": 1769731199999, "quote_volume": 1188191.91772, "trades": 27416, "taker_buy_base": 2261635.3, "taker_buy_quote": 602698.79364 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.2595, "high": 0.2601, "low": 0.2394, "close": 0.2416, "volume": 5994477.8, "close_time": 1769817599999, "quote_volume": 1491280.00308, "trades": 35694, "taker_buy_base": 2754480.5, "taker_buy_quote": 684628.58587 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.2418, "high": 0.2549, "low": 0.1997, "close": 0.2156, "volume": 9406650.3, "close_time": 1769903999999, "quote_volume": 2194586.45686, "trades": 43353, "taker_buy_base": 4594085.4, "taker_buy_quote": 1067623.68712 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.2155, "high": 0.2353, "low": 0.2056, "close": 0.208, "volume": 3365020.0, "close_time": 1769990399999, "quote_volume": 748577.86387, "trades": 28582, "taker_buy_base": 1778119.7, "taker_buy_quote": 396728.04616 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.2081, "high": 0.2208, "low": 0.2033, "close": 0.2151, "volume": 2561653.3, "close_time": 1770076799999, "quote_volume": 546512.75365, "trades": 20236, "taker_buy_base": 1393928.9, "taker_buy_quote": 297693.2521 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.2151, "high": 0.2188, "low": 0.2, "close": 0.2095, "volume": 1401780.5, "close_time": 1770163199999, "quote_volume": 295843.51731, "trades": 11832, "taker_buy_base": 753926.3, "taker_buy_quote": 159383.93585 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.2093, "high": 0.2148, "low": 0.1977, "close": 0.2059, "volume": 2196316.6, "close_time": 1770249599999, "quote_volume": 450395.10559, "trades": 11924, "taker_buy_base": 1150523.7, "taker_buy_quote": 236010.18124 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.2061, "high": 0.2072, "low": 0.1681, "close": 0.1692, "volume": 3024427.8, "close_time": 1770335999999, "quote_volume": 562468.25501, "trades": 20146, "taker_buy_base": 1459800.8, "taker_buy_quote": 271069.37308 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.1693, "high": 0.1939, "low": 0.1529, "close": 0.1913, "volume": 4549420.1, "close_time": 1770422399999, "quote_volume": 767437.70835, "trades": 17181, "taker_buy_base": 2336345.2, "taker_buy_quote": 394374.58617 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.1916, "high": 0.2013, "low": 0.1856, "close": 0.201, "volume": 2756059.7, "close_time": 1770508799999, "quote_volume": 536347.47556, "trades": 13297, "taker_buy_base": 1382193.5, "taker_buy_quote": 269322.57471 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.2012, "high": 0.2032, "low": 0.1869, "close": 0.1896, "volume": 1250122.1, "close_time": 1770595199999, "quote_volume": 243715.35116, "trades": 7547, "taker_buy_base": 558276.4, "taker_buy_quote": 108886.13538 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.1897, "high": 0.1922, "low": 0.1807, "close": 0.1892, "volume": 1341683.7, "close_time": 1770681599999, "quote_volume": 250641.58972, "trades": 8055, "taker_buy_base": 700594.7, "taker_buy_quote": 131067.60728 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.1896, "high": 0.1903, "low": 0.1792, "close": 0.1805, "volume": 937468.8, "close_time": 1770767999999, "quote_volume": 172049.41425, "trades": 5894, "taker_buy_base": 437229.6, "taker_buy_quote": 80273.34752 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.1806, "high": 0.1817, "low": 0.1727, "close": 0.1769, "volume": 1767352.0, "close_time": 1770854399999, "quote_volume": 312732.75257, "trades": 8331, "taker_buy_base": 883981.8, "taker_buy_quote": 156469.97816 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.1768, "high": 0.1922, "low": 0.1768, "close": 0.1832, "volume": 1833873.3, "close_time": 1770940799999, "quote_volume": 336897.5872, "trades": 9372, "taker_buy_base": 965830.1, "taker_buy_quote": 177444.99889 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.1832, "high": 0.1922, "low": 0.1794, "close": 0.1885, "volume": 1082174.4, "close_time": 1771027199999, "quote_volume": 201861.76091, "trades": 6235, "taker_buy_base": 597747.0, "taker_buy_quote": 111565.09384 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.1886, "high": 0.1978, "low": 0.1884, "close": 0.1957, "volume": 1185291.7, "close_time": 1771113599999, "quote_volume": 230158.03453, "trades": 6085, "taker_buy_base": 584040.9, "taker_buy_quote": 113224.61872 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.1958, "high": 0.1963, "low": 0.1817, "close": 0.1853, "volume": 1265997.7, "close_time": 1771199999999, "quote_volume": 239045.48435, "trades": 7852, "taker_buy_base": 597481.1, "taker_buy_quote": 112593.95936 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.1853, "high": 0.189, "low": 0.182, "close": 0.1871, "volume": 846768.6, "close_time": 1771286399999, "quote_volume": 157405.03948, "trades": 4237, "taker_buy_base": 482557.9, "taker_buy_quote": 89737.79853 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.1872, "high": 0.1877, "low": 0.1798, "close": 0.1824, "volume": 795539.0, "close_time": 1771372799999, "quote_volume": 145671.38679, "trades": 3763, "taker_buy_base": 396223.0, "taker_buy_quote": 72575.64279 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.1825, "high": 0.1829, "low": 0.1717, "close": 0.1725, "volume": 707140.9, "close_time": 1771459199999, "quote_volume": 125380.6577, "trades": 3891, "taker_buy_base": 341510.7, "taker_buy_quote": 60637.29018 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.1727, "high": 0.1745, "low": 0.164, "close": 0.171, "volume": 1265395.5, "close_time": 1771545599999, "quote_volume": 213724.20994, "trades": 5403, "taker_buy_base": 625101.4, "taker_buy_quote": 105463.29857 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.1708, "high": 0.1765, "low": 0.1679, "close": 0.1746, "volume": 1689625.3, "close_time": 1771631999999, "quote_volume": 293163.34626, "trades": 5235, "taker_buy_base": 810163.1, "taker_buy_quote": 140682.64984 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.1748, "high": 0.1811, "low": 0.1743, "close": 0.1756, "volume": 1447052.1, "close_time": 1771718399999, "quote_volume": 257151.50856, "trades": 3723, "taker_buy_base": 746879.7, "taker_buy_quote": 132752.61335 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.1755, "high": 0.1755, "low": 0.1614, "close": 0.1653, "volume": 2589359.0, "close_time": 1771804799999, "quote_volume": 434341.96854, "trades": 4738, "taker_buy_base": 1157763.8, "taker_buy_quote": 193210.86756 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.1653, "high": 0.1653, "low": 0.154, "close": 0.156, "volume": 3068190.1, "close_time": 1771891199999, "quote_volume": 485374.38813, "trades": 6865, "taker_buy_base": 1501255.5, "taker_buy_quote": 237545.12886 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.1563, "high": 0.158, "low": 0.151, "close": 0.1555, "volume": 1391557.7, "close_time": 1771977599999, "quote_volume": 214808.20557, "trades": 4476, "taker_buy_base": 761144.5, "taker_buy_quote": 117525.73744 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.1552, "high": 0.1686, "low": 0.1551, "close": 0.1642, "volume": 2030494.0, "close_time": 1772063999999, "quote_volume": 327783.05487, "trades": 5778, "taker_buy_base": 940149.4, "taker_buy_quote": 152078.82155 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.1641, "high": 0.1655, "low": 0.1557, "close": 0.1611, "volume": 1953432.5, "close_time": 1772150399999, "quote_volume": 316122.72795, "trades": 5625, "taker_buy_base": 1054546.3, "taker_buy_quote": 170847.05764 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.1612, "high": 0.2016, "low": 0.1608, "close": 0.164, "volume": 34000010.5, "close_time": 1772236799999, "quote_volume": 6269494.04327, "trades": 71891, "taker_buy_base": 17701689.6, "taker_buy_quote": 3263733.29478 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.164, "high": 0.1644, "low": 0.1444, "close": 0.1522, "volume": 12334388.1, "close_time": 1772323199999, "quote_volume": 1862583.09038, "trades": 18564, "taker_buy_base": 6921207.8, "taker_buy_quote": 1040348.0367 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.1522, "high": 0.1547, "low": 0.1439, "close": 0.1477, "volume": 5162255.5, "close_time": 1772409599999, "quote_volume": 777607.77404, "trades": 11258, "taker_buy_base": 2564126.5, "taker_buy_quote": 386425.35153 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.1478, "high": 0.1564, "low": 0.1469, "close": 0.15, "volume": 3848405.5, "close_time": 1772495999999, "quote_volume": 581591.91272, "trades": 7083, "taker_buy_base": 1650056.0, "taker_buy_quote": 249615.65699 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.1501, "high": 0.1549, "low": 0.1414, "close": 0.1432, "volume": 4588736.0, "close_time": 1772582399999, "quote_volume": 674617.41576, "trades": 9225, "taker_buy_base": 2430462.4, "taker_buy_quote": 356683.10197 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.1433, "high": 0.1444, "low": 0.1367, "close": 0.1424, "volume": 5749516.4, "close_time": 1772668799999, "quote_volume": 810495.34525, "trades": 11636, "taker_buy_base": 3453459.2, "taker_buy_quote": 486923.20116 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.1423, "high": 0.1438, "low": 0.1361, "close": 0.1378, "volume": 2621769.1, "close_time": 1772755199999, "quote_volume": 366101.80319, "trades": 5034, "taker_buy_base": 1439484.1, "taker_buy_quote": 201154.0251 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.1379, "high": 0.1415, "low": 0.1306, "close": 0.1335, "volume": 4087584.5, "close_time": 1772841599999, "quote_volume": 555613.60512, "trades": 6010, "taker_buy_base": 2258007.7, "taker_buy_quote": 306872.18902 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.1335, "high": 0.1335, "low": 0.1263, "close": 0.1278, "volume": 3839004.2, "close_time": 1772927999999, "quote_volume": 497224.51571, "trades": 4638, "taker_buy_base": 2245984.4, "taker_buy_quote": 290769.9137 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.1278, "high": 0.1313, "low": 0.1215, "close": 0.1216, "volume": 3856817.8, "close_time": 1773014399999, "quote_volume": 486320.598, "trades": 4780, "taker_buy_base": 2183177.3, "taker_buy_quote": 275742.55566 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.1217, "high": 0.1285, "low": 0.1213, "close": 0.1237, "volume": 8366396.0, "close_time": 1773100799999, "quote_volume": 1052846.11578, "trades": 10320, "taker_buy_base": 5268413.6, "taker_buy_quote": 663319.65396 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.1238, "high": 0.1294, "low": 0.123, "close": 0.1269, "volume": 4715193.6, "close_time": 1773187199999, "quote_volume": 595154.82625, "trades": 6001, "taker_buy_base": 2855341.8, "taker_buy_quote": 360395.18144 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.1269, "high": 0.1306, "low": 0.1237, "close": 0.1283, "volume": 7245107.5, "close_time": 1773273599999, "quote_volume": 926106.39249, "trades": 8830, "taker_buy_base": 3915433.9, "taker_buy_quote": 500316.54633 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.1284, "high": 0.1387, "low": 0.1263, "close": 0.1288, "volume": 11734188.1, "close_time": 1773359999999, "quote_volume": 1542966.14135, "trades": 15597, "taker_buy_base": 6435487.8, "taker_buy_quote": 846672.56302 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.1288, "high": 0.1326, "low": 0.127, "close": 0.1286, "volume": 6386248.6, "close_time": 1773446399999, "quote_volume": 830685.83567, "trades": 9310, "taker_buy_base": 3152542.6, "taker_buy_quote": 411293.9504 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.1286, "high": 0.1287, "low": 0.125, "close": 0.126, "volume": 2538540.8, "close_time": 1773532799999, "quote_volume": 321366.07236, "trades": 4720, "taker_buy_base": 1219941.9, "taker_buy_quote": 154617.14661 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.126, "high": 0.1308, "low": 0.125, "close": 0.1294, "volume": 2951029.3, "close_time": 1773619199999, "quote_volume": 377732.66697, "trades": 4232, "taker_buy_base": 1468624.3, "taker_buy_quote": 188103.44579 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.1293, "high": 0.1351, "low": 0.1282, "close": 0.135, "volume": 3112050.7, "close_time": 1773705599999, "quote_volume": 410291.49367, "trades": 5114, "taker_buy_base": 1737190.2, "taker_buy_quote": 229233.02765 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.135, "high": 0.1403, "low": 0.1308, "close": 0.1364, "volume": 12244045.0, "close_time": 1773791999999, "quote_volume": 1673994.02687, "trades": 16956, "taker_buy_base": 6526749.9, "taker_buy_quote": 893395.58343 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.1364, "high": 0.1393, "low": 0.1276, "close": 0.1329, "volume": 6769086.9, "close_time": 1773878399999, "quote_volume": 905918.19888, "trades": 8544, "taker_buy_base": 3305098.5, "taker_buy_quote": 442625.15597 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.1329, "high": 0.1331, "low": 0.1275, "close": 0.1311, "volume": 2579095.7, "close_time": 1773964799999, "quote_volume": 335734.95116, "trades": 5047, "taker_buy_base": 1434133.1, "taker_buy_quote": 186571.35346 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.1311, "high": 0.1349, "low": 0.1287, "close": 0.1314, "volume": 2076059.0, "close_time": 1774051199999, "quote_volume": 272488.04172, "trades": 3068, "taker_buy_base": 1136943.1, "taker_buy_quote": 149056.02749 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.1314, "high": 0.1319, "low": 0.124, "close": 0.1245, "volume": 2640803.9, "close_time": 1774137599999, "quote_volume": 339771.20229, "trades": 4859, "taker_buy_base": 1393612.8, "taker_buy_quote": 179347.20259 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.1245, "high": 0.1252, "low": 0.1156, "close": 0.1177, "volume": 4119521.6, "close_time": 1774223999999, "quote_volume": 498819.45962, "trades": 7631, "taker_buy_base": 2077037.5, "taker_buy_quote": 251566.86862 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.1178, "high": 0.1224, "low": 0.1156, "close": 0.1192, "volume": 3837868.8, "close_time": 1774310399999, "quote_volume": 456607.84335, "trades": 7388, "taker_buy_base": 2083823.2, "taker_buy_quote": 248058.83278 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.1193, "high": 0.1249, "low": 0.1172, "close": 0.1238, "volume": 5121538.4, "close_time": 1774396799999, "quote_volume": 623197.78229, "trades": 8158, "taker_buy_base": 2667485.2, "taker_buy_quote": 324670.46394 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.1238, "high": 0.1265, "low": 0.1213, "close": 0.1247, "volume": 4012744.7, "close_time": 1774483199999, "quote_volume": 495317.32761, "trades": 8039, "taker_buy_base": 1860948.8, "taker_buy_quote": 229860.44651 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.125, "high": 0.1258, "low": 0.1138, "close": 0.1156, "volume": 3245090.8, "close_time": 1774569599999, "quote_volume": 383129.07897, "trades": 5001, "taker_buy_base": 1553480.4, "taker_buy_quote": 182985.97328 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.1157, "high": 0.1158, "low": 0.1095, "close": 0.1102, "volume": 3308615.0, "close_time": 1774655999999, "quote_volume": 372838.11242, "trades": 5087, "taker_buy_base": 1685773.5, "taker_buy_quote": 189996.18978 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.1102, "high": 0.1103, "low": 0.1069, "close": 0.1077, "volume": 2744261.9, "close_time": 1774742399999, "quote_volume": 297566.17511, "trades": 3642, "taker_buy_base": 1359024.7, "taker_buy_quote": 147457.85811 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.1076, "high": 0.1084, "low": 0.1013, "close": 0.1035, "volume": 3972403.6, "close_time": 1774828799999, "quote_volume": 417616.08972, "trades": 5811, "taker_buy_base": 1937973.2, "taker_buy_quote": 204184.419 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.1038, "high": 0.1099, "low": 0.1019, "close": 0.1026, "volume": 5142101.2, "close_time": 1774915199999, "quote_volume": 541574.4535, "trades": 6559, "taker_buy_base": 2578958.9, "taker_buy_quote": 272006.99734 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.1027, "high": 0.1068, "low": 0.0995, "close": 0.1039, "volume": 7098166.0, "close_time": 1775001599999, "quote_volume": 730122.4894, "trades": 8753, "taker_buy_base": 3653291.8, "taker_buy_quote": 375793.79737 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.1039, "high": 0.1095, "low": 0.1029, "close": 0.1076, "volume": 4680853.0, "close_time": 1775087999999, "quote_volume": 499905.10871, "trades": 4914, "taker_buy_base": 2579655.5, "taker_buy_quote": 275595.34078 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.1075, "high": 0.1085, "low": 0.1014, "close": 0.1033, "volume": 4315463.5, "close_time": 1775174399999, "quote_volume": 449097.92394, "trades": 6118, "taker_buy_base": 2140070.7, "taker_buy_quote": 222834.68699 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.1034, "high": 0.1061, "low": 0.1025, "close": 0.1043, "volume": 2707107.1, "close_time": 1775260799999, "quote_volume": 282051.1532, "trades": 3185, "taker_buy_base": 1517029.3, "taker_buy_quote": 158197.47208 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.1041, "high": 0.1067, "low": 0.102, "close": 0.1055, "volume": 3568296.6, "close_time": 1775347199999, "quote_volume": 371086.54245, "trades": 3425, "taker_buy_base": 1619411.7, "taker_buy_quote": 168460.78388 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.1055, "high": 0.1056, "low": 0.1004, "close": 0.1035, "volume": 2170700.8, "close_time": 1775433599999, "quote_volume": 221619.27217, "trades": 2786, "taker_buy_base": 1128994.2, "taker_buy_quote": 115058.77964 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.1036, "high": 0.2345, "low": 0.1035, "close": 0.1839, "volume": 223380511.2, "close_time": 1775519999999, "quote_volume": 37529944.83745, "trades": 490374, "taker_buy_base": 116436779.3, "taker_buy_quote": 19525788.32413 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.1841, "high": 0.2444, "low": 0.1592, "close": 0.2007, "volume": 167358601.6, "close_time": 1775606399999, "quote_volume": 33206552.34825, "trades": 437063, "taker_buy_base": 85880637.3, "taker_buy_quote": 17060349.14972 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.2008, "high": 0.224, "low": 0.1783, "close": 0.1816, "volume": 69438432.1, "close_time": 1775692799999, "quote_volume": 13885369.67255, "trades": 180805, "taker_buy_base": 36074913.3, "taker_buy_quote": 7215566.34585 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.1817, "high": 0.1882, "low": 0.1649, "close": 0.1689, "volume": 30416224.8, "close_time": 1775779199999, "quote_volume": 5213431.8406, "trades": 63950, "taker_buy_base": 15054404.8, "taker_buy_quote": 2579622.95571 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.169, "high": 0.1717, "low": 0.1563, "close": 0.1566, "volume": 7200616.1, "close_time": 1775865599999, "quote_volume": 1174016.43868, "trades": 12741, "taker_buy_base": 3587627.7, "taker_buy_quote": 585060.69874 } ] } }, "last_update": "2026-04-10T08:57:47.164778" }